Warner Bros. Discovery, Inc. (BMV:WBD)
Mexico · Delayed Price · Currency is MXN 218.00
-8.70 (-3.84%)
At close: Aug 29, 2025
Warner Bros. Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 212.50 | 217.00 | 212.50 | 216.83 | - | -0.54% | 978 |
| Aug 29, 2025 | 228.00 | 228.00 | 218.00 | 218.00 | - | -3.84% | 476 |
| Aug 28, 2025 | 226.70 | 226.70 | 226.70 | 226.70 | - | 0.22% | 162 |
| Aug 27, 2025 | 226.20 | 226.20 | 226.20 | 226.20 | - | 2.91% | 229 |
| Aug 26, 2025 | 224.00 | 224.00 | 219.80 | 219.80 | - | 0.83% | 1,168 |
| Aug 22, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | - | 0.46% | 67 |
| Aug 21, 2025 | 217.00 | 217.00 | 214.50 | 217.00 | - | -0.14% | 1,433 |
| Aug 20, 2025 | 215.20 | 217.30 | 215.20 | 217.30 | - | -0.32% | 428 |
| Aug 19, 2025 | 218.70 | 218.70 | 218.00 | 218.00 | - | -1.93% | 154 |
| Aug 18, 2025 | 221.50 | 222.30 | 221.50 | 222.30 | - | 0.59% | 21 |
| Aug 15, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | - | -2.12% | 1,257 |
| Aug 13, 2025 | 207.30 | 227.00 | 207.30 | 225.78 | - | 8.29% | 1,695 |
| Aug 12, 2025 | 203.60 | 208.50 | 203.00 | 208.50 | - | 3.35% | 1,041 |
| Aug 11, 2025 | 202.00 | 202.00 | 201.75 | 201.75 | - | -0.50% | 24 |
| Aug 8, 2025 | 218.00 | 218.00 | 202.50 | 202.76 | - | -9.48% | 1,793 |
| Aug 7, 2025 | 240.01 | 240.01 | 222.00 | 224.00 | - | -5.88% | 254 |
| Aug 6, 2025 | 240.00 | 240.00 | 238.00 | 238.00 | - | -1.73% | 159 |
| Aug 4, 2025 | 238.53 | 242.20 | 238.53 | 242.20 | - | - | 26 |
| Aug 1, 2025 | 242.06 | 243.90 | 242.06 | 242.20 | - | -2.65% | 736 |
| Jul 31, 2025 | 248.80 | 248.80 | 248.80 | 248.80 | - | -0.48% | 88 |
| Jul 30, 2025 | 250.40 | 252.00 | 250.00 | 250.00 | - | 1.91% | 112 |
| Jul 29, 2025 | 256.50 | 256.50 | 244.60 | 245.31 | - | -4.55% | 266 |
| Jul 28, 2025 | 257.00 | 257.00 | 257.00 | 257.00 | - | 2.39% | 42 |
| Jul 24, 2025 | 245.00 | 251.00 | 245.00 | 251.00 | - | 2.54% | 237 |
| Jul 23, 2025 | 247.00 | 247.00 | 244.78 | 244.78 | - | 2.55% | 1,754 |
| Jul 21, 2025 | 238.00 | 240.70 | 237.30 | 238.70 | - | 0.29% | 528 |
| Jul 18, 2025 | 239.00 | 239.00 | 238.00 | 238.00 | - | -2.46% | 189 |
| Jul 17, 2025 | 234.00 | 244.00 | 234.00 | 244.00 | - | 4.05% | 492 |
| Jul 16, 2025 | 230.00 | 236.00 | 230.00 | 234.50 | - | 1.08% | 47 |
| Jul 15, 2025 | 230.00 | 232.00 | 230.00 | 232.00 | - | 4.04% | 54 |
| Jul 14, 2025 | 220.00 | 223.00 | 220.00 | 223.00 | - | 3.24% | 33 |
| Jul 11, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | - | -0.55% | 31 |
| Jul 10, 2025 | 216.15 | 217.20 | 216.15 | 217.20 | - | 1.02% | 212 |
| Jul 9, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | - | 1.37% | 30 |
| Jul 8, 2025 | 205.01 | 212.10 | 205.01 | 212.10 | - | 2.96% | 67 |
| Jul 7, 2025 | 206.00 | 207.00 | 206.00 | 206.00 | - | -1.67% | 430 |
| Jul 2, 2025 | 209.50 | 209.50 | 209.50 | 209.50 | - | 2.20% | 51 |
| Jul 1, 2025 | 205.99 | 207.00 | 204.15 | 205.00 | - | -5.09% | 81 |
| Jun 30, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | - | 0.47% | 35 |
| Jun 27, 2025 | 214.99 | 214.99 | 214.99 | 214.99 | - | 3.91% | 13 |
| Jun 26, 2025 | 205.00 | 206.90 | 203.70 | 206.90 | - | 0.64% | 596 |
| Jun 25, 2025 | 205.59 | 205.59 | 205.58 | 205.58 | - | -0.20% | 975 |
| Jun 24, 2025 | 205.00 | 210.00 | 205.00 | 206.00 | - | 2.49% | 64 |
| Jun 17, 2025 | 200.00 | 201.00 | 200.00 | 201.00 | - | - | 116 |
| Jun 16, 2025 | 186.78 | 201.00 | 186.78 | 201.00 | - | 4.63% | 960 |
| Jun 13, 2025 | 192.10 | 192.10 | 192.10 | 192.10 | - | - | 24 |
| Jun 12, 2025 | 193.00 | 193.00 | 192.10 | 192.10 | - | -0.47% | 318 |
| Jun 11, 2025 | 190.30 | 193.00 | 190.30 | 193.00 | - | 1.42% | 138 |
| Jun 10, 2025 | 183.80 | 190.30 | 183.80 | 190.30 | - | 5.55% | 230 |
| Jun 9, 2025 | 196.51 | 196.51 | 179.70 | 180.30 | - | -6.58% | 952 |