Warner Music Group Corp. (WMG)
NASDAQ: WMG · Real-Time Price · USD
28.55
-0.12 (-0.42%)
At close: Apr 28, 2026, 4:00 PM EDT
28.55
0.00 (0.00%)
After-hours: Apr 28, 2026, 5:42 PM EDT
Warner Music Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.60 | 28.88 | 28.04 | 28.54 | 28.54 | -0.45% | 1,970,959 |
| Apr 27, 2026 | 28.92 | 29.31 | 28.58 | 28.67 | 28.67 | -0.93% | 2,547,529 |
| Apr 24, 2026 | 28.98 | 29.08 | 28.69 | 28.94 | 28.94 | -0.17% | 912,655 |
| Apr 23, 2026 | 29.31 | 29.31 | 28.63 | 28.99 | 28.99 | -1.09% | 935,437 |
| Apr 22, 2026 | 29.62 | 29.76 | 28.99 | 29.31 | 29.31 | -0.58% | 2,000,004 |
| Apr 21, 2026 | 30.64 | 30.74 | 29.46 | 29.48 | 29.48 | -3.38% | 1,532,701 |
| Apr 20, 2026 | 30.19 | 30.67 | 30.19 | 30.51 | 30.51 | 0.86% | 1,730,491 |
| Apr 17, 2026 | 30.06 | 30.62 | 29.90 | 30.25 | 30.25 | 2.02% | 1,294,922 |
| Apr 16, 2026 | 29.29 | 29.75 | 29.28 | 29.65 | 29.65 | 2.07% | 1,696,904 |
| Apr 15, 2026 | 29.12 | 29.47 | 29.02 | 29.05 | 29.05 | - | 1,757,749 |
| Apr 14, 2026 | 28.64 | 29.32 | 28.64 | 29.05 | 29.05 | 1.29% | 1,148,622 |
| Apr 13, 2026 | 28.36 | 29.04 | 28.30 | 28.68 | 28.68 | 0.63% | 1,485,077 |
| Apr 10, 2026 | 28.17 | 28.80 | 27.84 | 28.50 | 28.50 | 1.35% | 1,620,429 |
| Apr 9, 2026 | 27.36 | 28.16 | 27.01 | 28.12 | 28.12 | 2.14% | 1,802,876 |
| Apr 8, 2026 | 27.56 | 28.13 | 27.26 | 27.53 | 27.53 | 1.93% | 2,249,526 |
| Apr 7, 2026 | 26.52 | 27.09 | 26.40 | 27.01 | 27.01 | 3.84% | 2,761,892 |
| Apr 6, 2026 | 25.92 | 26.29 | 25.78 | 26.01 | 26.01 | -0.38% | 902,017 |
| Apr 2, 2026 | 25.76 | 26.39 | 25.31 | 26.11 | 26.11 | 1.36% | 1,269,281 |
| Apr 1, 2026 | 25.54 | 26.05 | 25.41 | 25.76 | 25.76 | 0.86% | 3,572,751 |
| Mar 31, 2026 | 24.51 | 25.82 | 24.31 | 25.54 | 25.54 | 5.98% | 3,018,699 |
| Mar 30, 2026 | 23.82 | 24.30 | 23.69 | 24.10 | 24.10 | 1.39% | 4,036,690 |
| Mar 27, 2026 | 24.06 | 24.24 | 23.75 | 23.77 | 23.77 | -1.86% | 1,810,527 |
| Mar 26, 2026 | 23.72 | 24.54 | 23.72 | 24.22 | 24.22 | 1.38% | 2,173,005 |
| Mar 25, 2026 | 23.92 | 24.07 | 23.36 | 23.89 | 23.89 | 1.01% | 2,114,395 |
| Mar 24, 2026 | 23.93 | 24.15 | 23.34 | 23.65 | 23.65 | -2.07% | 2,521,989 |
| Mar 23, 2026 | 24.06 | 24.66 | 23.74 | 24.15 | 24.15 | 1.09% | 3,732,973 |
| Mar 20, 2026 | 23.84 | 24.18 | 23.53 | 23.89 | 23.89 | -0.04% | 3,269,013 |
| Mar 19, 2026 | 24.40 | 24.71 | 23.69 | 23.90 | 23.90 | -2.85% | 3,191,303 |
| Mar 18, 2026 | 26.34 | 26.40 | 24.59 | 24.60 | 24.60 | -7.10% | 2,939,114 |
| Mar 17, 2026 | 27.41 | 27.90 | 26.35 | 26.48 | 26.48 | -3.29% | 1,932,656 |
| Mar 16, 2026 | 27.40 | 27.64 | 27.19 | 27.38 | 27.38 | 0.22% | 1,080,054 |
| Mar 13, 2026 | 27.07 | 27.42 | 26.91 | 27.32 | 27.32 | 1.67% | 1,568,492 |
| Mar 12, 2026 | 26.81 | 27.54 | 26.76 | 26.87 | 26.87 | -0.67% | 2,218,068 |
| Mar 11, 2026 | 26.92 | 27.32 | 26.61 | 27.05 | 27.05 | 0.90% | 2,126,271 |
| Mar 10, 2026 | 27.52 | 27.52 | 26.73 | 26.81 | 26.81 | -2.54% | 1,925,368 |
| Mar 9, 2026 | 27.64 | 28.01 | 26.89 | 27.51 | 27.51 | -1.19% | 1,712,196 |
| Mar 6, 2026 | 27.89 | 28.86 | 27.55 | 27.84 | 27.84 | -4.33% | 3,435,112 |
| Mar 5, 2026 | 28.32 | 29.57 | 27.99 | 29.10 | 29.10 | 2.86% | 2,124,484 |
| Mar 4, 2026 | 28.23 | 28.55 | 28.02 | 28.29 | 28.29 | -0.46% | 1,216,400 |
| Mar 3, 2026 | 28.08 | 28.59 | 27.48 | 28.42 | 28.42 | -0.18% | 1,314,615 |
| Mar 2, 2026 | 28.17 | 28.90 | 27.75 | 28.47 | 28.47 | -0.45% | 1,500,022 |
| Feb 27, 2026 | 27.82 | 28.65 | 27.62 | 28.60 | 28.60 | 2.22% | 2,209,970 |
| Feb 26, 2026 | 26.91 | 28.21 | 26.89 | 27.98 | 27.98 | 4.01% | 2,787,862 |
| Feb 25, 2026 | 27.45 | 27.45 | 26.75 | 26.90 | 26.90 | -1.93% | 4,013,272 |
| Feb 24, 2026 | 28.28 | 28.44 | 27.38 | 27.43 | 27.43 | -3.72% | 3,715,534 |
| Feb 23, 2026 | 29.77 | 30.13 | 28.28 | 28.49 | 28.49 | -4.68% | 2,461,360 |
| Feb 20, 2026 | 29.17 | 30.01 | 29.05 | 29.89 | 29.89 | 2.33% | 1,691,072 |
| Feb 19, 2026 | 29.29 | 29.71 | 28.88 | 29.21 | 29.21 | -0.14% | 1,963,795 |
| Feb 18, 2026 | 29.32 | 29.80 | 28.13 | 29.25 | 29.25 | -0.88% | 3,407,089 |
| Feb 17, 2026 | 29.53 | 29.96 | 28.92 | 29.51 | 29.32 | 0.20% | 2,208,683 |
| Feb 13, 2026 | 28.84 | 29.54 | 28.65 | 29.45 | 29.26 | 3.15% | 1,965,331 |
| Feb 12, 2026 | 29.72 | 30.08 | 28.47 | 28.55 | 28.37 | -4.13% | 4,276,539 |
| Feb 11, 2026 | 30.77 | 30.77 | 29.60 | 29.78 | 29.59 | -3.31% | 2,497,868 |
| Feb 10, 2026 | 29.71 | 31.20 | 29.60 | 30.80 | 30.60 | 4.05% | 2,734,281 |
| Feb 9, 2026 | 29.07 | 29.82 | 28.82 | 29.60 | 29.41 | 1.89% | 2,671,961 |
| Feb 6, 2026 | 29.30 | 30.40 | 28.67 | 29.05 | 28.86 | 3.05% | 6,950,002 |
| Feb 5, 2026 | 28.19 | 28.49 | 26.42 | 28.19 | 28.01 | -0.04% | 8,371,038 |
| Feb 4, 2026 | 28.50 | 28.99 | 28.11 | 28.20 | 28.02 | -0.84% | 2,938,305 |
| Feb 3, 2026 | 29.92 | 29.93 | 27.47 | 28.44 | 28.26 | -5.83% | 4,188,678 |
| Feb 2, 2026 | 29.98 | 30.34 | 29.81 | 30.20 | 30.01 | 0.73% | 1,810,566 |
| Jan 30, 2026 | 29.87 | 30.00 | 29.59 | 29.98 | 29.79 | 0.37% | 1,224,635 |
| Jan 29, 2026 | 29.88 | 30.03 | 29.39 | 29.87 | 29.68 | 0.10% | 2,083,461 |
| Jan 28, 2026 | 30.32 | 30.60 | 29.66 | 29.84 | 29.65 | -1.39% | 1,266,632 |
| Jan 27, 2026 | 30.60 | 30.64 | 30.22 | 30.26 | 30.07 | -0.36% | 955,714 |
| Jan 26, 2026 | 30.32 | 30.68 | 30.30 | 30.37 | 30.17 | 0.16% | 897,038 |
| Jan 23, 2026 | 29.89 | 30.49 | 29.89 | 30.32 | 30.12 | 1.57% | 1,423,981 |
| Jan 22, 2026 | 29.89 | 30.15 | 29.70 | 29.85 | 29.66 | -0.03% | 2,917,564 |
| Jan 21, 2026 | 29.84 | 30.00 | 29.54 | 29.86 | 29.67 | -0.13% | 1,431,317 |
| Jan 20, 2026 | 30.20 | 30.48 | 29.79 | 29.90 | 29.71 | -2.26% | 1,631,301 |
| Jan 16, 2026 | 30.94 | 31.16 | 30.37 | 30.59 | 30.39 | -0.94% | 1,192,496 |
| Jan 15, 2026 | 31.26 | 31.60 | 30.72 | 30.88 | 30.68 | -1.25% | 1,793,408 |
| Jan 14, 2026 | 31.50 | 31.58 | 30.88 | 31.27 | 31.07 | -0.76% | 1,619,158 |
| Jan 13, 2026 | 30.89 | 31.62 | 30.64 | 31.51 | 31.31 | 1.81% | 2,047,675 |
| Jan 12, 2026 | 30.90 | 31.56 | 30.81 | 30.95 | 30.75 | -0.19% | 2,059,549 |
| Jan 9, 2026 | 29.84 | 31.13 | 29.84 | 31.01 | 30.81 | 4.31% | 3,022,094 |
| Jan 8, 2026 | 29.65 | 30.40 | 29.26 | 29.73 | 29.54 | -0.20% | 1,769,051 |
| Jan 7, 2026 | 29.96 | 30.11 | 29.30 | 29.79 | 29.60 | -0.63% | 1,788,761 |
| Jan 6, 2026 | 30.65 | 30.82 | 29.90 | 29.98 | 29.79 | -2.47% | 2,458,343 |
| Jan 5, 2026 | 30.23 | 30.97 | 30.23 | 30.74 | 30.54 | 0.99% | 1,953,582 |
| Jan 2, 2026 | 30.67 | 30.92 | 30.23 | 30.44 | 30.24 | -0.75% | 1,425,298 |
| Dec 31, 2025 | 30.50 | 30.81 | 30.45 | 30.67 | 30.47 | 0.66% | 1,439,378 |
| Dec 30, 2025 | 30.22 | 30.53 | 29.91 | 30.47 | 30.27 | 0.83% | 1,482,983 |
| Dec 29, 2025 | 29.86 | 30.65 | 29.75 | 30.22 | 30.03 | 0.90% | 1,597,574 |
| Dec 26, 2025 | 29.83 | 30.13 | 29.83 | 29.95 | 29.76 | 0.40% | 766,980 |
| Dec 24, 2025 | 29.91 | 29.91 | 29.65 | 29.83 | 29.64 | -0.40% | 419,223 |
| Dec 23, 2025 | 30.01 | 30.01 | 29.49 | 29.95 | 29.76 | 0.07% | 1,261,914 |
| Dec 22, 2025 | 29.31 | 30.21 | 29.30 | 29.93 | 29.74 | 1.98% | 2,013,575 |
| Dec 19, 2025 | 29.33 | 29.65 | 29.19 | 29.35 | 29.16 | 0.03% | 3,875,498 |
| Dec 18, 2025 | 28.96 | 30.58 | 28.96 | 29.34 | 29.15 | 2.77% | 5,579,342 |
| Dec 17, 2025 | 28.17 | 28.60 | 28.10 | 28.55 | 28.37 | 1.42% | 2,786,799 |
| Dec 16, 2025 | 27.87 | 28.28 | 27.60 | 28.15 | 27.97 | 1.08% | 3,721,080 |
| Dec 15, 2025 | 28.43 | 28.44 | 27.61 | 27.85 | 27.67 | 0.22% | 3,584,599 |
| Dec 12, 2025 | 27.85 | 28.10 | 27.59 | 27.79 | 27.61 | -0.22% | 3,512,899 |
| Dec 11, 2025 | 28.16 | 28.28 | 27.59 | 27.85 | 27.67 | -0.43% | 2,174,468 |
| Dec 10, 2025 | 27.61 | 28.04 | 27.29 | 27.97 | 27.79 | 1.30% | 1,932,730 |
| Dec 9, 2025 | 27.76 | 28.29 | 27.36 | 27.61 | 27.43 | -0.54% | 1,835,215 |
| Dec 8, 2025 | 28.58 | 28.69 | 27.29 | 27.76 | 27.58 | -2.95% | 3,494,946 |
| Dec 5, 2025 | 28.30 | 28.86 | 28.12 | 28.61 | 28.42 | 2.56% | 3,966,036 |
| Dec 4, 2025 | 27.92 | 28.21 | 27.76 | 27.89 | 27.71 | 0.11% | 1,553,125 |
| Dec 3, 2025 | 27.63 | 28.12 | 27.63 | 27.86 | 27.68 | 0.25% | 1,591,331 |