Warner Bros. Discovery, Inc. (BMV:WBD)
Mexico
· Delayed Price · Currency is MXN 495.00
-2.10 (-0.42%)
Last updated: Mar 6, 2026, 11:02 AM CST
Warner Bros. Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 494.00 | 495.00 | 494.00 | 495.00 | 495.00 | -0.42% | 134 |
| Mar 3, 2026 | 497.10 | 497.10 | 497.10 | 497.10 | 497.10 | 2.47% | 313 |
| Feb 27, 2026 | 486.00 | 488.00 | 484.00 | 485.11 | 485.11 | -2.00% | 227 |
| Feb 26, 2026 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | -1.30% | 13 |
| Feb 24, 2026 | 501.50 | 501.50 | 501.50 | 501.50 | 501.50 | 0.52% | 6 |
| Feb 23, 2026 | 495.00 | 498.90 | 495.00 | 498.90 | 498.90 | -0.02% | 33 |
| Feb 20, 2026 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | - | 20 |
| Feb 19, 2026 | 498.00 | 499.00 | 498.00 | 499.00 | 499.00 | 1.42% | 29 |
| Feb 18, 2026 | 478.00 | 492.00 | 478.00 | 492.00 | 492.00 | -0.40% | 127 |
| Feb 17, 2026 | 470.00 | 495.50 | 470.00 | 494.00 | 494.00 | 5.11% | 83 |
| Feb 16, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0.43% | 15 |
| Feb 9, 2026 | 466.00 | 468.00 | 466.00 | 468.00 | 468.00 | 0.65% | 195 |
| Feb 4, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | -1.32% | 5 |
| Jan 30, 2026 | 471.21 | 471.21 | 471.21 | 471.21 | 471.21 | -1.82% | 14 |
| Jan 29, 2026 | 488.90 | 488.90 | 479.94 | 479.94 | 479.94 | -1.47% | 28 |
| Jan 28, 2026 | 487.08 | 487.08 | 487.08 | 487.08 | 487.08 | - | 17 |
| Jan 27, 2026 | 487.08 | 487.08 | 487.08 | 487.08 | 487.08 | -0.59% | 18 |
| Jan 26, 2026 | 489.95 | 489.95 | 489.95 | 489.95 | 489.95 | -1.02% | 21 |
| Jan 23, 2026 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 0.41% | 64 |
| Jan 22, 2026 | 493.00 | 496.10 | 493.00 | 493.00 | 493.00 | -1.40% | 506 |
| Jan 20, 2026 | 499.00 | 505.00 | 494.00 | 500.00 | 500.00 | -0.70% | 108 |
| Jan 16, 2026 | 503.50 | 503.50 | 503.50 | 503.50 | 503.50 | -0.98% | 51 |
| Jan 15, 2026 | 508.50 | 508.50 | 508.50 | 508.50 | 508.50 | -0.88% | 8 |
| Jan 14, 2026 | 513.02 | 513.02 | 513.02 | 513.02 | 513.02 | 2.60% | 957 |
| Jan 13, 2026 | 505.50 | 505.50 | 500.00 | 500.00 | 500.00 | -1.28% | 200 |
| Jan 12, 2026 | 520.00 | 520.00 | 506.50 | 506.50 | 506.50 | -2.60% | 44 |
| Jan 9, 2026 | 514.00 | 520.00 | 514.00 | 520.00 | 520.00 | 1.96% | 22 |
| Jan 8, 2026 | 512.00 | 512.00 | 510.00 | 510.00 | 510.00 | -0.83% | 98 |
| Jan 7, 2026 | 516.00 | 516.00 | 512.40 | 514.29 | 514.29 | -0.33% | 51 |
| Jan 5, 2026 | 514.00 | 516.00 | 514.00 | 516.00 | 516.00 | 1.18% | 20,408 |
| Jan 2, 2026 | 508.72 | 510.00 | 508.72 | 510.00 | 510.00 | -1.92% | 277 |
| Dec 31, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | 11 |
| Dec 30, 2025 | 513.94 | 520.00 | 513.94 | 520.00 | 520.00 | - | 49 |
| Dec 29, 2025 | 511.00 | 520.00 | 511.00 | 520.00 | 520.00 | -0.10% | 18 |
| Dec 23, 2025 | 513.00 | 524.34 | 513.00 | 520.50 | 520.50 | 1.36% | 284 |
| Dec 22, 2025 | 506.00 | 516.50 | 506.00 | 513.50 | 513.50 | 2.79% | 50 |
| Dec 19, 2025 | 490.00 | 509.00 | 490.00 | 499.55 | 499.55 | -1.66% | 519 |
| Dec 18, 2025 | 514.35 | 514.35 | 507.99 | 507.99 | 507.99 | -1.25% | 26 |
| Dec 17, 2025 | 514.40 | 515.00 | 514.40 | 514.40 | 514.40 | -1.83% | 2,647 |
| Dec 16, 2025 | 525.00 | 525.01 | 521.00 | 524.00 | 524.00 | -1.50% | 224 |
| Dec 15, 2025 | 528.00 | 536.00 | 528.00 | 531.98 | 531.98 | 0.37% | 323 |
| Dec 11, 2025 | 536.00 | 536.00 | 530.00 | 530.00 | 530.00 | -0.95% | 277 |
| Dec 10, 2025 | 515.00 | 544.00 | 515.00 | 535.06 | 535.06 | 4.10% | 904 |
| Dec 9, 2025 | 501.00 | 514.00 | 500.00 | 514.00 | 514.00 | 3.21% | 200 |
| Dec 8, 2025 | 474.00 | 508.00 | 474.00 | 498.00 | 498.00 | 5.06% | 2,977 |
| 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 |