Skip to main content
Warner Music Group Corp. (WMG)
NASDAQ: WMG · Real-Time Price · USD
26.98
+0.69 (2.61%)
At close: Jun 26, 2026, 4:00 PM EDT
26.96
-0.02 (-0.06%)
After-hours: Jun 26, 2026, 4:10 PM EDT

Warner Music Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.2927.0726.2026.9626.962.55%2,716,047
Jun 25, 202626.9527.1026.2326.2926.29-2.38%1,758,431
Jun 24, 202627.5327.8526.8426.9326.93-2.21%1,863,912
Jun 23, 202627.5327.9727.3427.5427.540.25%1,766,637
Jun 22, 202627.9327.9427.0527.4727.47-2.48%1,418,854
Jun 18, 202628.5228.5727.9028.1728.17-1.23%2,371,944
Jun 17, 202628.5229.1528.3628.5228.52-1.01%2,090,928
Jun 16, 202628.4929.0528.1628.8128.811.12%2,413,405
Jun 15, 202628.7029.0328.4428.4928.490.11%1,684,506
Jun 12, 202628.6328.6328.1128.4628.46-0.32%1,226,906
Jun 11, 202628.7929.6928.2228.5528.55-0.49%1,595,513
Jun 10, 202629.0729.5828.6328.6928.69-2.28%1,563,001
Jun 9, 202630.1930.1929.0329.3629.36-2.17%1,791,558
Jun 8, 202629.9330.4729.5530.0130.010.27%2,062,585
Jun 5, 202629.9430.5029.2229.9329.93-0.23%2,258,846
Jun 4, 202629.4430.4629.1630.0030.001.97%2,946,865
Jun 3, 202630.6230.8128.6229.4229.42-4.48%4,781,534
Jun 2, 202631.1331.1830.6030.8030.80-1.06%2,294,897
Jun 1, 202631.6431.9630.7431.1331.13-1.30%2,747,598
May 29, 202632.1632.6031.4531.5431.54-2.50%3,038,024
May 28, 202633.5833.5832.0532.3532.35-2.85%2,885,501
May 27, 202634.5534.5533.2433.3033.30-3.65%3,259,928
May 26, 202634.7135.0034.1634.5634.560.09%2,019,545
May 22, 202634.8235.4234.6934.7234.530.40%3,104,864
May 21, 202633.9235.2433.3834.5834.391.95%4,237,790
May 20, 202634.1034.2033.2933.9233.73-1.08%1,971,635
May 19, 202634.5534.9633.9134.2934.10-0.78%2,544,110
May 18, 202633.4034.6032.7334.5634.373.38%2,179,293
May 15, 202632.7533.6532.0633.4333.251.89%3,305,743
May 14, 202632.8633.3332.3632.8132.630.37%2,208,680
May 13, 202633.5733.5732.5232.6932.51-2.71%2,760,572
May 12, 202633.0133.6232.4033.6033.422.00%3,829,879
May 11, 202632.9333.4431.9032.9432.76-1.26%4,569,297
May 8, 202632.2533.6031.9433.3633.187.47%6,573,087
May 7, 202630.5331.3130.0931.0430.872.27%5,529,102
May 6, 202628.5530.5528.5530.3530.186.49%3,761,180
May 5, 202628.0928.5728.0928.5028.341.39%1,426,496
May 4, 202627.7328.2127.4728.1127.960.46%1,596,984
May 1, 202628.5028.7527.8427.9827.83-1.03%1,364,341
Apr 30, 202627.8228.5427.7528.2728.121.25%2,197,343
Apr 29, 202628.3328.6127.0527.9227.77-2.21%3,511,816
Apr 28, 202628.6028.8828.0428.5528.39-0.42%1,978,906
Apr 27, 202628.9229.3128.5828.6728.51-0.93%2,557,642
Apr 24, 202628.9829.0828.6928.9428.78-0.17%968,854
Apr 23, 202629.3129.3128.6328.9928.83-1.09%935,437
Apr 22, 202629.6229.7628.9929.3129.15-0.58%2,000,004
Apr 21, 202630.6430.7429.4629.4829.32-3.38%1,533,564
Apr 20, 202630.1930.6730.1930.5130.340.86%1,730,501
Apr 17, 202630.0630.6229.9030.2530.082.02%1,294,924
Apr 16, 202629.2929.7529.2829.6529.492.07%1,697,144
Apr 15, 202629.1229.4729.0229.0528.89-1,757,751
Apr 14, 202628.6429.3228.6429.0528.891.29%1,148,622
Apr 13, 202628.3629.0428.3028.6828.520.63%1,485,251
Apr 10, 202628.1728.8027.8428.5028.341.35%1,620,642
Apr 9, 202627.3628.1627.0128.1227.972.14%1,802,921
Apr 8, 202627.5628.1327.2627.5327.381.93%2,249,631
Apr 7, 202626.5227.0926.4027.0126.863.84%2,762,432
Apr 6, 202625.9226.2925.7826.0125.87-0.38%902,017
Apr 2, 202625.7626.3925.3126.1125.971.36%1,269,281
Apr 1, 202625.5426.0525.4125.7625.620.86%3,572,751
Mar 31, 202624.5125.8224.3125.5425.405.98%3,018,699
Mar 30, 202623.8224.3023.6924.1023.971.39%4,036,690
Mar 27, 202624.0624.2423.7523.7723.64-1.86%1,810,527
Mar 26, 202623.7224.5423.7224.2224.091.38%2,173,005
Mar 25, 202623.9224.0723.3623.8923.761.01%2,114,395
Mar 24, 202623.9324.1523.3423.6523.52-2.07%2,521,989
Mar 23, 202624.0624.6623.7424.1524.021.09%3,732,973
Mar 20, 202623.8424.1823.5323.8923.76-0.04%3,269,013
Mar 19, 202624.4024.7123.6923.9023.77-2.85%3,191,303
Mar 18, 202626.3426.4024.5924.6024.47-7.10%2,939,114
Mar 17, 202627.4127.9026.3526.4826.34-3.29%1,932,656
Mar 16, 202627.4027.6427.1927.3827.230.22%1,080,054
Mar 13, 202627.0727.4226.9127.3227.171.67%1,568,492
Mar 12, 202626.8127.5426.7626.8726.72-0.67%2,218,068
Mar 11, 202626.9227.3226.6127.0526.900.90%2,126,271
Mar 10, 202627.5227.5226.7326.8126.66-2.54%1,925,368
Mar 9, 202627.6428.0126.8927.5127.36-1.19%1,712,196
Mar 6, 202627.8928.8627.5527.8427.69-4.33%3,435,112
Mar 5, 202628.3229.5727.9929.1028.942.86%2,124,484
Mar 4, 202628.2328.5528.0228.2928.14-0.46%1,216,400
Mar 3, 202628.0828.5927.4828.4228.26-0.18%1,314,615
Mar 2, 202628.1728.9027.7528.4728.31-0.45%1,500,022
Feb 27, 202627.8228.6527.6228.6028.442.22%2,209,970
Feb 26, 202626.9128.2126.8927.9827.834.01%2,787,862
Feb 25, 202627.4527.4526.7526.9026.75-1.93%4,013,272
Feb 24, 202628.2828.4427.3827.4327.28-3.72%3,715,534
Feb 23, 202629.7730.1328.2828.4928.33-4.68%2,461,360
Feb 20, 202629.1730.0129.0529.8929.732.33%1,691,072
Feb 19, 202629.2929.7128.8829.2129.05-0.14%1,963,795
Feb 18, 202629.3229.8028.1329.2529.09-0.24%3,407,089
Feb 17, 202629.5329.9628.9229.5129.160.20%2,208,683
Feb 13, 202628.8429.5428.6529.4529.103.15%1,965,331
Feb 12, 202629.7230.0828.4728.5528.21-4.13%4,276,539
Feb 11, 202630.7730.7729.6029.7829.43-3.31%2,497,868
Feb 10, 202629.7131.2029.6030.8030.434.05%2,734,281
Feb 9, 202629.0729.8228.8229.6029.251.89%2,671,961
Feb 6, 202629.3030.4028.6729.0528.713.05%6,950,002
Feb 5, 202628.1928.4926.4228.1927.86-0.04%8,371,038
Feb 4, 202628.5028.9928.1128.2027.87-0.84%2,938,305
Feb 3, 202629.9229.9327.4728.4428.10-5.83%4,188,678