Warner Bros. Discovery, Inc. (BMV:WBD)
Mexico · Delayed Price · Currency is MXN 328.30
+1.47 (0.45%)
Last updated: Oct 9, 2025, 11:21 AM CST
Warner Bros. Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 327.00 | 330.00 | 318.00 | 318.00 | 318.00 | -3.14% | 940 |
| Oct 9, 2025 | 328.30 | 328.30 | 328.30 | 328.30 | 328.30 | 0.45% | 158 |
| Oct 8, 2025 | 343.71 | 349.00 | 325.00 | 326.83 | 326.83 | -6.62% | 823 |
| Oct 6, 2025 | 349.99 | 349.99 | 349.99 | 349.99 | 349.99 | 0.36% | 12 |
| Oct 3, 2025 | 348.75 | 348.75 | 348.75 | 348.75 | 348.75 | -1.76% | 387 |
| Oct 2, 2025 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | -0.56% | 136 |
| Oct 1, 2025 | 357.00 | 357.00 | 355.50 | 357.00 | 357.00 | 0.06% | 49 |
| Sep 30, 2025 | 350.00 | 358.00 | 350.00 | 356.80 | 356.80 | 1.94% | 1,055 |
| Sep 29, 2025 | 350.00 | 351.50 | 350.00 | 350.00 | 350.00 | -2.36% | 140 |
| Sep 26, 2025 | 365.00 | 365.00 | 358.10 | 358.45 | 358.45 | -3.12% | 177 |
| Sep 25, 2025 | 370.00 | 370.00 | 369.99 | 369.99 | 369.99 | 1.37% | 75 |
| Sep 24, 2025 | 360.00 | 365.00 | 355.00 | 365.00 | 365.00 | 0.73% | 193 |
| Sep 23, 2025 | 360.40 | 365.00 | 360.40 | 362.36 | 362.36 | 1.79% | 468,151 |
| Sep 22, 2025 | 355.00 | 369.59 | 355.00 | 356.00 | 356.00 | 1.12% | 106 |
| Sep 19, 2025 | 349.99 | 356.90 | 347.00 | 352.06 | 352.06 | 4.16% | 306 |
| Sep 18, 2025 | 330.00 | 338.00 | 330.00 | 338.00 | 338.00 | 1.50% | 126 |
| Sep 17, 2025 | 332.00 | 333.00 | 330.34 | 333.00 | 333.00 | -4.58% | 256 |
| Sep 15, 2025 | 346.00 | 350.00 | 346.00 | 349.00 | 349.00 | 0.64% | 657 |
| Sep 12, 2025 | 321.00 | 360.00 | 321.00 | 346.79 | 346.79 | 16.37% | 4,482 |
| Sep 11, 2025 | 235.50 | 299.59 | 235.50 | 298.01 | 298.01 | 28.79% | 1,953 |
| Sep 10, 2025 | 224.11 | 231.40 | 224.11 | 231.40 | 231.40 | - | 1,408 |
| Sep 9, 2025 | 231.00 | 231.41 | 231.00 | 231.41 | 231.41 | 0.18% | 1,600 |
| Sep 8, 2025 | 230.00 | 231.00 | 229.37 | 231.00 | 231.00 | 2.67% | 236 |
| Sep 5, 2025 | 225.00 | 225.16 | 225.00 | 225.00 | 225.00 | 2.74% | 154 |
| Sep 4, 2025 | 222.30 | 222.30 | 217.70 | 219.00 | 219.00 | -1.48% | 4,731 |
| Sep 3, 2025 | 222.30 | 222.30 | 222.30 | 222.30 | 222.30 | 2.52% | 223 |
| Sep 2, 2025 | 212.50 | 217.00 | 212.50 | 216.83 | 216.83 | -0.54% | 978 |
| Aug 29, 2025 | 228.00 | 228.00 | 218.00 | 218.00 | 218.00 | -3.84% | 476 |
| Aug 28, 2025 | 226.70 | 226.70 | 226.70 | 226.70 | 226.70 | 0.22% | 162 |
| Aug 27, 2025 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | 2.91% | 229 |
| Aug 26, 2025 | 224.00 | 224.00 | 219.80 | 219.80 | 219.80 | 0.83% | 1,168 |
| Aug 22, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0.46% | 67 |
| Aug 21, 2025 | 217.00 | 217.00 | 214.50 | 217.00 | 217.00 | -0.14% | 1,433 |
| Aug 20, 2025 | 215.20 | 217.30 | 215.20 | 217.30 | 217.30 | -0.32% | 428 |
| Aug 19, 2025 | 218.70 | 218.70 | 218.00 | 218.00 | 218.00 | -1.93% | 154 |
| Aug 18, 2025 | 221.50 | 222.30 | 221.50 | 222.30 | 222.30 | 0.59% | 21 |
| Aug 15, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | -2.12% | 1,257 |
| Aug 13, 2025 | 207.30 | 227.00 | 207.30 | 225.78 | 225.78 | 8.29% | 1,695 |
| Aug 12, 2025 | 203.60 | 208.50 | 203.00 | 208.50 | 208.50 | 3.35% | 1,041 |
| Aug 11, 2025 | 202.00 | 202.00 | 201.75 | 201.75 | 201.75 | -0.50% | 24 |
| Aug 8, 2025 | 218.00 | 218.00 | 202.50 | 202.76 | 202.76 | -9.48% | 1,793 |
| Aug 7, 2025 | 240.01 | 240.01 | 222.00 | 224.00 | 224.00 | -5.88% | 254 |
| Aug 6, 2025 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | -1.73% | 159 |
| Aug 4, 2025 | 238.53 | 242.20 | 238.53 | 242.20 | 242.20 | - | 26 |
| Aug 1, 2025 | 242.06 | 243.90 | 242.06 | 242.20 | 242.20 | -2.65% | 736 |
| Jul 31, 2025 | 248.80 | 248.80 | 248.80 | 248.80 | 248.80 | -0.48% | 88 |
| Jul 30, 2025 | 250.40 | 252.00 | 250.00 | 250.00 | 250.00 | 1.91% | 112 |
| Jul 29, 2025 | 256.50 | 256.50 | 244.60 | 245.31 | 245.31 | -4.55% | 266 |
| Jul 28, 2025 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 2.39% | 42 |
| Jul 24, 2025 | 245.00 | 251.00 | 245.00 | 251.00 | 251.00 | 2.54% | 237 |