Warner Bros. Discovery, Inc. (BMV:WBD)
Mexico · Delayed Price · Currency is MXN 475.00
+4.00 (0.85%)
Last updated: May 21, 2026, 8:30 AM CST
BMV:WBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 0.85% | 8 |
| May 19, 2026 | 470.99 | 471.00 | 470.99 | 471.00 | 471.00 | - | 37 |
| May 15, 2026 | 470.99 | 470.99 | 470.99 | 470.99 | 470.99 | 0.64% | 23 |
| May 13, 2026 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0.09% | 290 |
| May 11, 2026 | 465.00 | 467.59 | 465.00 | 467.59 | 467.59 | 0.56% | 37 |
| May 8, 2026 | 467.00 | 467.00 | 465.00 | 465.00 | 465.00 | -0.85% | 78 |
| May 7, 2026 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | -0.21% | 22 |
| May 6, 2026 | 475.00 | 475.00 | 470.00 | 470.00 | 470.00 | -0.42% | 79 |
| May 5, 2026 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 0.43% | 77 |
| May 4, 2026 | 460.00 | 470.00 | 460.00 | 470.00 | 470.00 | 2.17% | 117 |
| Apr 28, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | -2.95% | 32 |
| Apr 24, 2026 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - | 6 |
| Apr 21, 2026 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - | 25 |
| Apr 17, 2026 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 1.94% | 21 |
| Apr 15, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | -3.33% | 59 |
| Apr 9, 2026 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | 0.21% | 5 |
| Apr 8, 2026 | 479.00 | 480.00 | 479.00 | 480.00 | 480.00 | -1.16% | 41 |
| Apr 7, 2026 | 485.61 | 485.61 | 485.61 | 485.61 | 485.61 | -0.69% | 30 |
| Mar 31, 2026 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | 0.02% | 220 |
| Mar 27, 2026 | 489.00 | 489.00 | 485.00 | 488.88 | 488.88 | 1.38% | 2,120 |
| Mar 26, 2026 | 482.22 | 482.22 | 482.22 | 482.22 | 482.22 | -1.44% | 94 |
| Mar 20, 2026 | 489.25 | 489.25 | 489.25 | 489.25 | 489.25 | - | 336 |
| Mar 19, 2026 | 489.25 | 489.25 | 489.25 | 489.25 | 489.25 | 1.93% | 35 |
| Mar 18, 2026 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - | 24 |
| Mar 17, 2026 | 487.00 | 487.00 | 480.00 | 480.00 | 480.00 | -1.03% | 36 |
| Mar 11, 2026 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | -1.39% | 14 |
| Mar 9, 2026 | 491.85 | 491.85 | 491.85 | 491.85 | 491.85 | -0.64% | 1,240 |
| 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 |