Warner Bros. Discovery, Inc. (BMV:WBD)
Mexico · Delayed Price · Currency is MXN 414.00
+14.00 (3.50%)
At close: Oct 31, 2025
Warner Bros. Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 406.00 | 418.00 | 406.00 | 414.00 | 414.00 | 3.50% | 31 |
| Oct 30, 2025 | 400.00 | 405.99 | 400.00 | 400.00 | 400.00 | 1.27% | 201 |
| Oct 29, 2025 | 394.00 | 395.00 | 394.00 | 395.00 | 395.00 | 2.60% | 148 |
| Oct 28, 2025 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | -1.28% | 30 |
| Oct 27, 2025 | 399.00 | 399.00 | 390.00 | 390.00 | 390.00 | -2.25% | 22 |
| Oct 24, 2025 | 396.00 | 398.98 | 376.01 | 398.98 | 398.98 | 2.30% | 411 |
| Oct 23, 2025 | 386.00 | 396.99 | 386.00 | 390.00 | 390.00 | 2.47% | 5,624 |
| Oct 22, 2025 | 379.20 | 385.00 | 371.01 | 380.60 | 380.60 | 1.23% | 2,646 |
| Oct 21, 2025 | 370.00 | 377.50 | 370.00 | 375.96 | 375.96 | 13.24% | 767 |
| Oct 20, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0.61% | 20 |
| Oct 16, 2025 | 336.50 | 336.50 | 330.00 | 330.00 | 330.00 | -3.93% | 24 |
| Oct 15, 2025 | 343.50 | 343.50 | 343.50 | 343.50 | 343.50 | 2.08% | 17 |
| Oct 14, 2025 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | 1.51% | 27 |
| Oct 13, 2025 | 333.00 | 333.50 | 331.50 | 331.50 | 331.50 | 4.25% | 485 |
| 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 |