Warner Bros. Discovery, Inc. (BMV:WBD)
Mexico · Delayed Price · Currency is MXN 202.76
-21.24 (-9.48%)
At close: Aug 8, 2025, 2:00 PM CST
NV5 Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 6, 2025 | 190.50 | 193.00 | 190.50 | 193.00 | - | 2.91% | 45 |
| Jun 4, 2025 | 187.60 | 187.60 | 187.50 | 187.55 | - | -2.62% | 55 |
| Jun 3, 2025 | 192.60 | 192.60 | 192.60 | 192.60 | - | -1.33% | 16 |
| May 28, 2025 | 192.50 | 195.20 | 192.50 | 195.20 | - | 6.09% | 214 |
| May 27, 2025 | 179.00 | 185.00 | 179.00 | 184.00 | - | 6.64% | 1,110 |
| May 23, 2025 | 173.97 | 173.97 | 172.40 | 172.55 | - | -0.82% | 318 |
| May 22, 2025 | 170.00 | 174.40 | 170.00 | 173.97 | - | 0.56% | 44 |
| May 21, 2025 | 176.00 | 177.00 | 173.00 | 173.00 | - | -2.25% | 147 |
| May 20, 2025 | 176.99 | 176.99 | 176.99 | 176.99 | - | 1.72% | 123 |
| May 19, 2025 | 174.00 | 175.00 | 174.00 | 174.00 | - | -2.15% | 651 |
| May 16, 2025 | 175.00 | 179.00 | 175.00 | 177.83 | - | -0.28% | 1,222 |
| May 15, 2025 | 178.33 | 178.33 | 178.33 | 178.33 | - | -0.37% | 30 |
| May 14, 2025 | 180.00 | 180.99 | 177.00 | 179.00 | - | -1.10% | 374 |
| May 13, 2025 | 184.60 | 184.60 | 181.00 | 181.00 | - | -1.95% | 48 |