Skip to main content
Warner Music Group Corp. (VIE:WMG)
Austria flag Austria · Delayed Price · Currency is EUR
23.26
-0.95 (-3.92%)
Last updated: Mar 9, 2026, 3:30 PM CET

Warner Music Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.1425.1424.2124.2124.21-3.74%-
Mar 5, 202624.2825.1524.2825.1525.153.75%-
Mar 4, 202624.3624.4824.2424.2424.240.12%-
Mar 3, 202624.1224.2323.9924.2124.21-0.82%-
Mar 2, 202623.9524.4123.9524.4124.413.17%-
Feb 27, 202623.6723.6823.5923.6623.66-0.13%-
Feb 26, 202622.7823.6922.7823.6923.692.38%-
Feb 25, 202623.3023.3923.1423.1423.14-2.24%-
Feb 24, 202624.2124.2623.6723.6723.67-2.63%-
Feb 23, 202625.1425.3724.3124.3124.31-3.57%-
Feb 20, 202624.9325.2124.8025.2125.212.11%-
Feb 19, 202624.8424.8624.6924.6924.692.07%-
Feb 18, 202624.8324.9024.1924.1924.19-2.42%-
Feb 16, 202624.8724.9324.7924.7924.630.36%-
Feb 13, 202624.0724.7024.0424.7024.541.81%-
Feb 12, 202625.1625.1624.2624.2624.10-4.38%-
Feb 11, 202625.8925.9725.3725.3725.21-2.08%-
Feb 10, 202624.8525.9124.8525.9125.744.43%-
Feb 9, 202624.4624.8124.1924.8124.65-2.13%-
Feb 6, 202624.0325.3524.0325.3525.196.51%5
Feb 5, 202623.9523.9523.7823.8023.65-1.12%-
Feb 4, 202624.0624.1124.0324.0723.91-0.58%-
Feb 3, 202625.6925.7124.2124.2124.05-5.10%-
Feb 2, 202625.0325.5125.0325.5125.342.08%-
Jan 30, 202624.8325.0624.8324.9924.83-0.16%-
Jan 29, 202624.9825.0324.9325.0324.87-0.91%-
Jan 28, 202625.4625.5125.2625.2625.10-0.86%-
Jan 27, 202625.7225.7225.4825.4825.31-0.35%-
Jan 26, 202625.5825.6225.4825.5725.40-0.93%-
Jan 23, 202625.4525.8125.3825.8125.640.86%-
Jan 22, 202625.6525.7325.5925.5925.420.63%-
Jan 21, 202625.5925.5925.4325.4325.27-0.78%-
Jan 20, 202625.7725.8825.5525.6325.46-1.12%-
Jan 19, 202625.9825.9825.8825.9225.75-1.97%-
Jan 16, 202626.6826.7326.4426.4426.27-1.05%-
Jan 15, 202626.9227.0526.7226.7226.55-0.04%42
Jan 14, 202627.0227.0226.3426.7326.560.11%-
Jan 13, 202626.5226.7026.4826.7026.53-0.37%-
Jan 12, 202626.4226.8026.3126.8026.631.28%-
Jan 9, 202625.5226.4625.5226.4626.294.96%-
Jan 8, 202625.4525.4725.2125.2125.05-0.43%-
Jan 7, 202625.6325.7625.3225.3225.16-2.73%-
Jan 6, 202626.2526.2726.0326.0325.86-0.46%-
Jan 5, 202626.1326.2125.8626.1525.981.04%-
Jan 2, 202626.1526.2625.8825.8825.710.70%-
Dec 30, 202525.6625.7025.6625.7025.53-0.81%-
Dec 29, 202525.3925.9125.3025.9125.742.90%-
Dec 23, 202525.4225.4225.1825.1825.02-1.83%-
Dec 22, 202525.1625.6525.0025.6525.482.07%-
Dec 19, 202525.1825.1824.8825.1324.97-2.26%-
Dec 18, 202524.4425.7124.4425.7125.545.98%-
Dec 17, 202524.0624.2624.0224.2624.102.10%-
Dec 16, 202523.5723.7623.5723.7623.610.76%-
Dec 15, 202524.0724.0723.5823.5823.43-0.88%-
Dec 12, 202523.7123.7923.7023.7923.64-0.38%-
Dec 11, 202523.7724.1023.7723.8823.731.88%58
Dec 10, 202523.7323.7723.4423.4423.29-1.43%-
Dec 9, 202523.8824.0623.7823.7823.630.42%-
Dec 8, 202524.6124.6123.6823.6823.53-3.11%-
Dec 5, 202524.2524.4424.2324.4424.282.39%-
Dec 4, 202523.8823.9323.8723.8723.720.38%-
Dec 3, 202523.9023.9023.7823.7823.63-0.79%-
Dec 2, 202524.2824.4223.9723.9723.81-0.54%-
Dec 1, 202524.1324.1324.1024.1023.94-0.78%-
Nov 28, 202524.2524.4024.2524.2924.130.50%-
Nov 27, 202524.2124.2224.1724.1724.01-0.94%-
Nov 26, 202524.4324.4824.3924.4024.24-1.57%-
Nov 25, 202525.1525.3124.7924.7924.63-7.64%-
Nov 24, 202526.8026.8426.7026.8426.67-0.92%-
Nov 21, 202525.7027.0925.6527.0926.913.83%-
Nov 20, 202527.4327.4426.0926.0925.921.05%723
Nov 19, 202525.8525.8525.8225.8225.65-1.97%-
Nov 17, 202526.7826.7826.3426.3426.011.23%-
Nov 14, 202526.0226.0225.9226.0225.69-0.19%-
Nov 13, 202526.5126.5126.0726.0725.74-0.95%-
Nov 12, 202526.3326.4726.1326.3225.991.11%-
Nov 11, 202525.7626.0325.5826.0325.701.09%-
Nov 10, 202526.4726.5425.7525.7525.42-0.54%-
Nov 7, 202525.8425.8925.5925.8925.560.50%-
Nov 6, 202525.7925.9225.7525.7625.43-2.28%-
Nov 5, 202526.3326.4326.3326.3626.03-1.09%-
Nov 4, 202526.3926.6526.3326.6526.31-1.26%-
Nov 3, 202527.7927.9426.9926.9926.65-2.53%-
Oct 31, 202527.5727.8227.5727.6927.341.73%-
Oct 30, 202527.0027.2226.8227.2226.880.37%351
Oct 29, 202527.7227.7227.1227.1226.78-0.55%-
Oct 28, 202527.7427.7727.2727.2726.92-0.69%-
Oct 27, 202528.5528.5727.4027.4627.11-4.82%-
Oct 24, 202528.8528.8528.8428.8528.48-0.24%-
Oct 23, 202528.6728.9528.6728.9228.55-0.07%-
Oct 22, 202528.8128.9428.5328.9428.570.91%-
Oct 21, 202528.6828.7128.5328.6828.321.27%-
Oct 20, 202528.3828.4128.2828.3227.961.00%-
Oct 17, 202527.4028.0427.3028.0427.681.48%-
Oct 16, 202527.9127.9527.6327.6327.28-3.83%-
Oct 15, 202528.1628.7328.1628.7328.374.51%-
Oct 14, 202528.1028.1027.4927.4927.14-1.54%-
Oct 13, 202528.2228.2227.9027.9227.572.16%-
Oct 10, 202527.7828.0127.3327.3326.98-1.26%-
Oct 9, 202528.1028.1027.6827.6827.33-3.39%-