Warner Bros. Discovery, Inc. (BMV:WBD)
Mexico · Delayed Price · Currency is MXN 500.00
-3.50 (-0.70%)
Last updated: Jan 20, 2026, 1:18 PM CST
Warner Bros. Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |