Warner Bros. Discovery, Inc. (BMV:WBD)
Mexico · Delayed Price · Currency is MXN 485.11
-9.89 (-2.00%)
At close: Feb 27, 2026
Warner Bros. Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |