Skip to main content
Warner Music Group Corp. (VIE:WMG)
Austria flag Austria · Delayed Price · Currency is EUR
24.44
+0.57 (2.39%)
At close: Dec 5, 2025

Warner Music Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.2524.4424.2324.4424.442.39%-
Dec 4, 202523.8823.9323.8723.8723.870.38%-
Dec 3, 202523.9023.9023.7823.7823.78-0.79%-
Dec 2, 202524.2824.4223.9723.9723.97-0.54%-
Dec 1, 202524.1324.1324.1024.1024.10-0.78%-
Nov 28, 202524.2524.4024.2524.2924.290.50%-
Nov 27, 202524.2124.2224.1724.1724.17-0.94%-
Nov 26, 202524.4324.4824.3924.4024.40-1.57%-
Nov 25, 202525.1525.3124.7924.7924.79-7.64%-
Nov 24, 202526.8026.8426.7026.8426.84-0.92%-
Nov 21, 202525.7027.0925.6527.0927.093.83%-
Nov 20, 202527.4327.4426.0926.0926.091.05%723
Nov 19, 202525.8525.8525.8225.8225.82-1.97%-
Nov 17, 202526.7826.7826.3426.3426.181.23%-
Nov 14, 202526.0226.0225.9226.0225.86-0.19%-
Nov 13, 202526.5126.5126.0726.0725.91-0.95%-
Nov 12, 202526.3326.4726.1326.3226.161.11%-
Nov 11, 202525.7626.0325.5826.0325.871.09%-
Nov 10, 202526.4726.5425.7525.7525.59-0.54%-
Nov 7, 202525.8425.8925.5925.8925.730.50%-
Nov 6, 202525.7925.9225.7525.7625.60-2.28%-
Nov 5, 202526.3326.4326.3326.3626.20-1.09%-
Nov 4, 202526.3926.6526.3326.6526.48-1.26%-
Nov 3, 202527.7927.9426.9926.9926.82-2.53%-
Oct 31, 202527.5727.8227.5727.6927.521.73%-
Oct 30, 202527.0027.2226.8227.2227.050.37%351
Oct 29, 202527.7227.7227.1227.1226.95-0.55%-
Oct 28, 202527.7427.7727.2727.2727.10-0.69%-
Oct 27, 202528.5528.5727.4027.4627.29-4.82%-
Oct 24, 202528.8528.8528.8428.8528.67-0.24%-
Oct 23, 202528.6728.9528.6728.9228.74-0.07%-
Oct 22, 202528.8128.9428.5328.9428.760.91%-
Oct 21, 202528.6828.7128.5328.6828.501.27%-
Oct 20, 202528.3828.4128.2828.3228.141.00%-
Oct 17, 202527.4028.0427.3028.0427.871.48%-
Oct 16, 202527.9127.9527.6327.6327.46-3.83%-
Oct 15, 202528.1628.7328.1628.7328.554.51%-
Oct 14, 202528.1028.1027.4927.4927.32-1.54%-
Oct 13, 202528.2228.2227.9027.9227.752.16%-
Oct 10, 202527.7828.0127.3327.3327.16-1.26%-
Oct 9, 202528.1028.1027.6827.6827.51-3.39%-
Oct 8, 202528.1928.6528.1928.6528.471.45%-
Oct 7, 202528.7528.8328.2428.2428.06-2.75%-
Oct 6, 202529.0929.3128.9229.0428.860.62%-
Oct 3, 202529.2629.2628.8628.8628.68-1.23%-
Oct 2, 202529.4529.4729.2229.2229.040.38%-
Oct 1, 202528.6829.1128.6829.1128.930.90%-
Sep 30, 202528.7328.8528.6228.8528.671.02%-
Sep 29, 202528.5028.6128.4628.5628.380.21%-
Sep 26, 202528.4928.5628.4828.5028.320.35%-
Sep 25, 202528.4428.5728.4028.4028.22-0.21%-
Sep 24, 202528.2928.4628.2928.4628.280.99%-
Sep 23, 202528.1328.1828.1028.1828.00-0.46%-
Sep 22, 202528.5128.5128.3128.3128.13-0.94%-
Sep 19, 202528.7028.8228.5828.5828.40-1.58%-
Sep 18, 202528.3129.0428.2329.0428.862.94%-
Sep 17, 202528.1628.2128.0028.2128.030.04%-
Sep 16, 202528.4828.5228.2028.2028.02-1.61%-
Sep 15, 202528.7228.7228.5028.6628.48-0.69%-
Sep 12, 202529.1729.3428.8628.8628.680.07%-
Sep 11, 202528.9929.0628.7928.8428.660.73%-
Sep 10, 202528.6928.6928.6328.6328.45-0.52%-
Sep 9, 202528.6928.8428.6928.7828.601.37%-
Sep 8, 202527.9528.3927.9028.3928.211.76%-
Sep 5, 202528.2028.2127.9027.9027.73-1.41%-
Sep 4, 202528.4928.5528.3028.3028.120.28%-
Sep 3, 202528.5328.6028.2228.2228.040.46%-
Sep 2, 202528.4728.4728.0928.0927.91-1.65%-
Sep 1, 202528.4428.5628.4428.5628.380.32%-
Aug 29, 202528.5828.5828.4728.4728.29-0.35%-
Aug 28, 202529.1529.1628.5728.5728.39-1.24%-
Aug 27, 202528.8028.9328.8028.9328.75-0.31%-
Aug 26, 202529.2529.2829.0229.0228.84-1.33%-
Aug 25, 202528.7729.4128.7729.4129.234.62%-
Aug 22, 202528.0328.2028.0328.1127.930.04%-
Aug 21, 202527.9128.1027.8128.1027.921.22%-
Aug 20, 202527.6427.7727.6427.7627.590.36%-
Aug 18, 202527.8127.8227.6627.6627.33-1.18%-
Aug 15, 202527.7127.9927.5827.9927.650.86%-
Aug 14, 202527.3527.7527.3527.7527.410.95%-
Aug 13, 202527.0327.4927.0127.4927.161.51%-
Aug 12, 202527.2727.3627.0827.0826.75-0.66%-
Aug 11, 202527.2627.2727.1727.2626.930.26%-
Aug 8, 202526.8327.1926.7727.1926.862.45%-
Aug 7, 202526.6326.7226.0926.5426.223.75%34
Aug 6, 202525.8725.8725.5825.5825.271.11%-
Aug 5, 202525.3925.3925.3025.3024.99-0.04%-
Aug 4, 202524.9625.3124.8525.3125.002.06%-
Aug 1, 202525.3425.4624.8024.8024.50-4.14%-
Jul 31, 202526.2526.2825.8325.8725.56-0.12%-
Jul 30, 202525.7326.0525.7225.9025.59-0.19%-
Jul 29, 202526.9626.9625.9525.9525.64-1.89%-
Jul 28, 202526.7226.8026.4526.4526.13-0.04%-
Jul 25, 202526.8026.8826.4626.4626.14-1.23%-
Jul 24, 202526.9526.9526.7126.7926.47-0.15%-
Jul 23, 202526.8426.8826.8326.8326.510.15%-
Jul 22, 202526.5226.7926.4426.7926.470.04%-
Jul 21, 202526.8826.8926.7826.7826.46-0.48%-
Jul 18, 202526.9326.9326.8926.9126.580.86%-
Jul 17, 202526.7326.7326.6726.6826.361.48%-