Warner Bros. Discovery, Inc. (BMV:WBD)
Mexico
· Delayed Price · Currency is MXN 474.00
+34.00 (7.73%)
At close: Dec 5, 2025
Warner Bros. Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 460.00 | 474.00 | 454.20 | 474.00 | 474.00 | 7.73% | 2,602 |
| Dec 4, 2025 | 432.01 | 440.00 | 432.01 | 440.00 | 440.00 | -2.22% | 27 |
| Dec 3, 2025 | 448.88 | 450.00 | 448.88 | 450.00 | 450.00 | - | 173 |
| Dec 2, 2025 | 450.00 | 450.50 | 450.00 | 450.00 | 450.00 | 2.74% | 652 |
| Dec 1, 2025 | 436.35 | 438.58 | 436.35 | 438.00 | 438.00 | -1.35% | 4,724 |
| Nov 28, 2025 | 435.00 | 444.00 | 435.00 | 444.00 | 444.00 | 2.42% | 100 |
| Nov 26, 2025 | 428.00 | 433.49 | 428.00 | 433.49 | 433.49 | 3.71% | 36 |
| Nov 25, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | -0.38% | 11 |
| Nov 20, 2025 | 437.39 | 437.39 | 419.60 | 419.60 | 419.60 | -2.42% | 56 |
| Nov 19, 2025 | 435.00 | 435.00 | 430.01 | 430.01 | 430.01 | -0.69% | 35 |
| Nov 18, 2025 | 434.00 | 434.00 | 433.00 | 433.00 | 433.00 | 3.10% | 92 |
| Nov 14, 2025 | 410.00 | 420.00 | 410.00 | 420.00 | 420.00 | 3.22% | 17 |
| Nov 13, 2025 | 407.40 | 407.40 | 405.90 | 406.90 | 406.90 | 0.22% | 187 |
| Nov 12, 2025 | 415.00 | 415.00 | 406.00 | 406.00 | 406.00 | -3.68% | 527 |
| Nov 10, 2025 | 419.20 | 421.50 | 419.20 | 421.50 | 421.50 | 0.96% | 50 |
| Nov 7, 2025 | 418.00 | 418.00 | 415.00 | 417.50 | 417.50 | 0.38% | 335 |
| Nov 6, 2025 | 428.00 | 428.00 | 415.00 | 415.92 | 415.92 | -2.82% | 152 |
| Nov 5, 2025 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 4.39% | 27,833 |
| Nov 4, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | -0.97% | 12 |
| Nov 3, 2025 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | - | 58 |
| 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 |
| 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 |
| Jul 23, 2025 | 247.00 | 247.00 | 244.78 | 244.78 | 244.78 | 2.55% | 1,754 |
| Jul 21, 2025 | 238.00 | 240.70 | 237.30 | 238.70 | 238.70 | 0.29% | 528 |
| Jul 18, 2025 | 239.00 | 239.00 | 238.00 | 238.00 | 238.00 | -2.46% | 189 |
| Jul 17, 2025 | 234.00 | 244.00 | 234.00 | 244.00 | 244.00 | 4.05% | 492 |
| Jul 16, 2025 | 230.00 | 236.00 | 230.00 | 234.50 | 234.50 | 1.08% | 47 |
| Jul 15, 2025 | 230.00 | 232.00 | 230.00 | 232.00 | 232.00 | 4.04% | 54 |
| Jul 14, 2025 | 220.00 | 223.00 | 220.00 | 223.00 | 223.00 | 3.24% | 33 |
| Jul 11, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -0.55% | 31 |
| Jul 10, 2025 | 216.15 | 217.20 | 216.15 | 217.20 | 217.20 | 1.02% | 212 |
| Jul 9, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 1.37% | 30 |
| Jul 8, 2025 | 205.01 | 212.10 | 205.01 | 212.10 | 212.10 | 2.96% | 67 |
| Jul 7, 2025 | 206.00 | 207.00 | 206.00 | 206.00 | 206.00 | -1.67% | 430 |
| Jul 2, 2025 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | 2.20% | 51 |
| Jul 1, 2025 | 205.99 | 207.00 | 204.15 | 205.00 | 205.00 | -5.09% | 81 |
| Jun 30, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0.47% | 35 |
| Jun 27, 2025 | 214.99 | 214.99 | 214.99 | 214.99 | 214.99 | 3.91% | 13 |