Warner Music Group Corp. (WMG)
NASDAQ: WMG · Real-Time Price · USD
28.61
+0.71 (2.56%)
At close: Dec 5, 2025, 4:00 PM EST
28.73
+0.13 (0.45%)
After-hours: Dec 5, 2025, 7:29 PM EST
Warner Music Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.30 | 28.86 | 28.12 | 28.61 | 28.61 | 2.56% | 3,768,982 |
| Dec 4, 2025 | 27.92 | 28.21 | 27.76 | 27.89 | 27.89 | 0.11% | 1,551,086 |
| Dec 3, 2025 | 27.63 | 28.12 | 27.63 | 27.86 | 27.86 | 0.25% | 1,591,322 |
| Dec 2, 2025 | 28.42 | 28.42 | 27.70 | 27.79 | 27.79 | -1.54% | 2,284,559 |
| Dec 1, 2025 | 28.08 | 28.36 | 27.84 | 28.23 | 28.23 | -0.05% | 2,602,157 |
| Nov 28, 2025 | 28.21 | 28.34 | 28.03 | 28.24 | 28.24 | 0.82% | 883,223 |
| Nov 26, 2025 | 28.35 | 28.56 | 27.95 | 28.01 | 28.01 | -1.20% | 2,096,284 |
| Nov 25, 2025 | 29.13 | 29.42 | 28.27 | 28.35 | 28.35 | -2.17% | 2,654,897 |
| Nov 24, 2025 | 30.67 | 30.73 | 28.86 | 28.98 | 28.98 | -5.57% | 3,176,756 |
| Nov 21, 2025 | 29.85 | 31.27 | 29.76 | 30.69 | 30.69 | 3.37% | 2,602,635 |
| Nov 20, 2025 | 28.99 | 30.80 | 28.00 | 29.69 | 29.69 | -2.66% | 4,263,813 |
| Nov 19, 2025 | 29.94 | 31.07 | 29.86 | 30.50 | 30.50 | 1.67% | 3,797,385 |
| Nov 18, 2025 | 30.23 | 30.46 | 29.95 | 30.00 | 29.81 | -1.45% | 2,628,624 |
| Nov 17, 2025 | 30.38 | 30.71 | 30.07 | 30.44 | 30.25 | 0.28% | 1,675,217 |
| Nov 14, 2025 | 30.23 | 30.42 | 30.01 | 30.36 | 30.16 | 0.05% | 1,274,253 |
| Nov 13, 2025 | 30.64 | 30.77 | 30.21 | 30.34 | 30.15 | -1.30% | 948,924 |
| Nov 12, 2025 | 30.39 | 30.78 | 30.15 | 30.74 | 30.55 | 1.05% | 983,117 |
| Nov 11, 2025 | 29.92 | 30.69 | 29.86 | 30.42 | 30.23 | 2.08% | 1,921,201 |
| Nov 10, 2025 | 30.22 | 30.25 | 29.67 | 29.80 | 29.61 | -1.42% | 1,452,796 |
| Nov 7, 2025 | 29.55 | 30.24 | 29.50 | 30.23 | 30.04 | 1.61% | 1,420,619 |
| Nov 6, 2025 | 29.77 | 29.96 | 29.51 | 29.75 | 29.56 | -0.23% | 1,516,564 |
| Nov 5, 2025 | 30.32 | 30.49 | 29.75 | 29.82 | 29.63 | -1.78% | 1,339,289 |
| Nov 4, 2025 | 30.20 | 30.65 | 29.73 | 30.36 | 30.17 | -1.49% | 1,623,467 |
| Nov 3, 2025 | 31.73 | 31.78 | 30.66 | 30.82 | 30.62 | -3.57% | 1,811,020 |
| Oct 31, 2025 | 31.69 | 32.16 | 31.57 | 31.96 | 31.76 | 0.53% | 1,600,763 |
| Oct 30, 2025 | 31.32 | 32.01 | 30.96 | 31.79 | 31.59 | 1.50% | 2,655,450 |
| Oct 29, 2025 | 31.94 | 31.94 | 31.20 | 31.32 | 31.12 | -2.40% | 2,055,187 |
| Oct 28, 2025 | 32.25 | 32.37 | 31.59 | 32.09 | 31.89 | -0.71% | 2,108,792 |
| Oct 27, 2025 | 33.01 | 33.01 | 31.66 | 32.32 | 32.12 | -1.52% | 2,823,216 |
| Oct 24, 2025 | 33.55 | 33.59 | 32.69 | 32.82 | 32.61 | -1.59% | 1,428,546 |
| Oct 23, 2025 | 33.35 | 33.71 | 33.32 | 33.35 | 33.14 | 0.42% | 1,118,139 |
| Oct 22, 2025 | 33.32 | 33.74 | 33.20 | 33.21 | 33.00 | -0.69% | 1,037,673 |
| Oct 21, 2025 | 33.30 | 33.91 | 32.70 | 33.44 | 33.23 | 0.42% | 2,894,138 |
| Oct 20, 2025 | 32.90 | 33.39 | 32.86 | 33.30 | 33.09 | 0.92% | 1,732,456 |
| Oct 17, 2025 | 32.38 | 33.01 | 31.88 | 33.00 | 32.79 | 1.59% | 2,753,574 |
| Oct 16, 2025 | 32.50 | 32.65 | 31.92 | 32.48 | 32.27 | 0.15% | 1,815,313 |
| Oct 15, 2025 | 32.67 | 33.49 | 32.41 | 32.43 | 32.22 | -0.46% | 1,844,397 |
| Oct 14, 2025 | 32.35 | 32.65 | 31.83 | 32.58 | 32.37 | 1.34% | 2,559,446 |
| Oct 13, 2025 | 32.15 | 32.59 | 32.04 | 32.15 | 31.95 | 0.22% | 1,307,424 |
| Oct 10, 2025 | 32.19 | 32.40 | 31.70 | 32.08 | 31.88 | -0.06% | 1,781,139 |
| Oct 9, 2025 | 32.54 | 32.66 | 31.75 | 32.10 | 31.90 | -1.68% | 2,761,778 |
| Oct 8, 2025 | 32.83 | 33.31 | 32.63 | 32.65 | 32.44 | -0.21% | 1,419,609 |
| Oct 7, 2025 | 33.54 | 33.54 | 32.49 | 32.72 | 32.51 | -2.76% | 1,782,981 |
| Oct 6, 2025 | 33.86 | 34.31 | 33.39 | 33.65 | 33.44 | -0.61% | 1,688,908 |
| Oct 3, 2025 | 34.12 | 34.22 | 33.64 | 33.86 | 33.64 | -0.98% | 1,493,357 |
| Oct 2, 2025 | 34.32 | 34.45 | 34.00 | 34.19 | 33.97 | -0.15% | 961,812 |
| Oct 1, 2025 | 34.06 | 34.63 | 33.89 | 34.24 | 34.02 | 0.53% | 1,893,739 |
| Sep 30, 2025 | 33.78 | 34.19 | 33.63 | 34.06 | 33.84 | 0.80% | 1,935,770 |
| Sep 29, 2025 | 33.49 | 33.86 | 33.22 | 33.79 | 33.58 | 1.47% | 1,760,158 |
| Sep 26, 2025 | 33.36 | 33.47 | 33.18 | 33.30 | 33.09 | 0.03% | 1,534,774 |
| Sep 25, 2025 | 33.43 | 33.43 | 32.97 | 33.29 | 33.08 | -0.43% | 842,863 |
| Sep 24, 2025 | 33.33 | 33.75 | 33.30 | 33.44 | 33.22 | 0.38% | 1,289,807 |
| Sep 23, 2025 | 33.14 | 33.44 | 33.02 | 33.31 | 33.10 | 0.45% | 2,286,756 |
| Sep 22, 2025 | 33.40 | 33.47 | 33.00 | 33.16 | 32.95 | -1.13% | 2,338,472 |
| Sep 19, 2025 | 33.81 | 33.86 | 33.17 | 33.54 | 33.33 | -0.80% | 2,996,420 |
| Sep 18, 2025 | 33.21 | 34.23 | 33.08 | 33.81 | 33.60 | 1.81% | 2,535,463 |
| Sep 17, 2025 | 33.32 | 33.50 | 33.04 | 33.21 | 33.00 | -0.45% | 1,735,752 |
| Sep 16, 2025 | 33.41 | 33.52 | 33.22 | 33.36 | 33.15 | -0.48% | 1,510,886 |
| Sep 15, 2025 | 33.67 | 33.88 | 33.42 | 33.52 | 33.31 | -0.30% | 1,133,836 |
| Sep 12, 2025 | 34.24 | 34.40 | 33.52 | 33.62 | 33.41 | -1.81% | 1,572,132 |
| Sep 11, 2025 | 33.68 | 34.31 | 33.68 | 34.24 | 34.02 | 1.18% | 1,123,702 |
| Sep 10, 2025 | 33.50 | 33.90 | 33.30 | 33.84 | 33.63 | 1.08% | 1,153,881 |
| Sep 9, 2025 | 33.99 | 33.99 | 33.47 | 33.48 | 33.27 | -0.68% | 1,192,013 |
| Sep 8, 2025 | 32.80 | 33.85 | 32.61 | 33.71 | 33.50 | 3.12% | 1,662,787 |
| Sep 5, 2025 | 32.84 | 33.12 | 32.55 | 32.69 | 32.48 | -0.37% | 2,289,934 |
| Sep 4, 2025 | 33.30 | 33.46 | 32.76 | 32.81 | 32.60 | -1.00% | 1,860,195 |
| Sep 3, 2025 | 33.22 | 33.37 | 32.90 | 33.14 | 32.93 | 0.09% | 1,196,056 |
| Sep 2, 2025 | 33.05 | 33.31 | 32.58 | 33.11 | 32.90 | -0.72% | 1,883,923 |
| Aug 29, 2025 | 33.38 | 33.47 | 33.24 | 33.35 | 33.14 | -0.15% | 918,647 |
| Aug 28, 2025 | 33.98 | 33.99 | 33.13 | 33.40 | 33.19 | -1.53% | 1,136,120 |
| Aug 27, 2025 | 33.34 | 34.03 | 33.34 | 33.92 | 33.71 | 1.44% | 2,191,423 |
| Aug 26, 2025 | 34.05 | 34.31 | 33.38 | 33.44 | 33.23 | -1.85% | 1,796,092 |
| Aug 25, 2025 | 33.70 | 34.45 | 33.70 | 34.07 | 33.85 | 0.89% | 2,080,071 |
| Aug 22, 2025 | 32.82 | 34.01 | 32.61 | 33.77 | 33.56 | 3.75% | 4,293,751 |
| Aug 21, 2025 | 32.44 | 32.75 | 32.44 | 32.55 | 32.34 | 0.34% | 2,600,378 |
| Aug 20, 2025 | 32.35 | 32.80 | 32.25 | 32.44 | 32.23 | - | 1,906,468 |
| Aug 19, 2025 | 32.40 | 32.67 | 32.40 | 32.44 | 32.05 | 0.22% | 1,643,949 |
| Aug 18, 2025 | 32.53 | 32.58 | 32.16 | 32.37 | 31.98 | -0.49% | 1,501,424 |
| Aug 15, 2025 | 32.38 | 33.02 | 32.16 | 32.53 | 32.13 | 0.87% | 2,472,731 |
| Aug 14, 2025 | 31.94 | 32.61 | 31.80 | 32.25 | 31.86 | 0.50% | 2,107,171 |
| Aug 13, 2025 | 31.59 | 32.37 | 31.55 | 32.09 | 31.70 | 1.71% | 2,311,955 |
| Aug 12, 2025 | 31.70 | 31.77 | 31.33 | 31.55 | 31.17 | -0.28% | 2,479,831 |
| Aug 11, 2025 | 31.65 | 32.29 | 31.34 | 31.64 | 31.26 | -0.22% | 2,542,190 |
| Aug 8, 2025 | 31.18 | 31.91 | 30.88 | 31.71 | 31.32 | 1.80% | 2,555,874 |
| Aug 7, 2025 | 30.75 | 31.40 | 29.89 | 31.15 | 30.77 | 3.70% | 6,255,176 |
| Aug 6, 2025 | 29.88 | 30.20 | 29.60 | 30.04 | 29.67 | 0.54% | 3,591,225 |
| Aug 5, 2025 | 29.19 | 29.93 | 29.11 | 29.88 | 29.52 | 2.22% | 2,401,723 |
| Aug 4, 2025 | 28.71 | 29.31 | 28.65 | 29.23 | 28.87 | 2.10% | 2,131,616 |
| Aug 1, 2025 | 29.19 | 29.19 | 28.58 | 28.63 | 28.28 | -2.15% | 1,862,315 |
| Jul 31, 2025 | 29.58 | 29.92 | 28.99 | 29.26 | 28.90 | -1.42% | 2,875,647 |
| Jul 30, 2025 | 29.90 | 30.08 | 29.43 | 29.68 | 29.32 | -0.07% | 1,622,854 |
| Jul 29, 2025 | 30.97 | 30.97 | 29.33 | 29.70 | 29.34 | -4.32% | 3,048,528 |
| Jul 28, 2025 | 31.13 | 31.28 | 30.61 | 31.04 | 30.66 | -0.35% | 2,465,805 |
| Jul 25, 2025 | 31.57 | 31.57 | 30.98 | 31.15 | 30.77 | -1.05% | 1,392,994 |
| Jul 24, 2025 | 31.46 | 31.93 | 31.21 | 31.48 | 31.10 | -0.60% | 1,567,674 |
| Jul 23, 2025 | 31.52 | 31.81 | 31.34 | 31.67 | 31.29 | 0.73% | 1,259,300 |
| Jul 22, 2025 | 31.00 | 31.63 | 30.96 | 31.44 | 31.06 | 1.39% | 1,563,444 |
| Jul 21, 2025 | 31.22 | 31.44 | 30.88 | 31.01 | 30.63 | -0.67% | 1,399,290 |
| Jul 18, 2025 | 31.32 | 31.59 | 31.08 | 31.22 | 30.84 | -0.16% | 1,716,323 |
| Jul 17, 2025 | 30.90 | 31.30 | 30.84 | 31.27 | 30.89 | 1.16% | 1,949,008 |