Warner Music Group Corp. (BVMF:W1MG34)
Brazil · Delayed Price · Currency is BRL 36.92
-0.90 (-2.38%)
At close: Dec 2, 2025
Warner Music Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 39.12 | 39.12 | 36.64 | 36.72 | 36.72 | -0.54% | 9 |
| Dec 2, 2025 | 42.62 | 42.62 | 36.92 | 36.92 | 36.92 | -2.38% | 6 |
| Dec 1, 2025 | 39.61 | 39.61 | 37.40 | 37.82 | 37.82 | -11.72% | 14 |
| Oct 28, 2025 | 42.84 | 42.84 | 42.84 | 42.84 | 42.67 | -2.10% | 1 |
| Oct 8, 2025 | 43.76 | 43.76 | 43.76 | 43.76 | 43.58 | -4.66% | 1 |
| Oct 1, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.72 | 3.47% | 1 |
| Sep 24, 2025 | 44.36 | 44.36 | 44.36 | 44.36 | 44.18 | 0.45% | 1 |
| Sep 23, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 43.98 | -1.25% | 1,000 |
| Sep 19, 2025 | 44.72 | 44.72 | 44.72 | 44.72 | 44.54 | 1.36% | 5 |
| Sep 16, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 43.94 | -1.08% | 500 |
| Sep 15, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.42 | -1.87% | 1 |
| Sep 12, 2025 | 46.50 | 46.50 | 45.45 | 45.45 | 45.27 | 1.91% | 506 |
| Sep 2, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.42 | - | 1 |
| Aug 21, 2025 | 43.37 | 44.60 | 43.37 | 44.60 | 44.42 | 2.48% | 2 |
| Aug 18, 2025 | 43.52 | 43.52 | 43.52 | 43.52 | 43.17 | -2.68% | 1 |
| Aug 15, 2025 | 43.72 | 44.72 | 43.72 | 44.72 | 44.36 | 2.66% | 2 |
| Aug 11, 2025 | 43.56 | 43.56 | 43.56 | 43.56 | 43.21 | - | 2 |
| Jul 22, 2025 | 43.56 | 43.56 | 43.56 | 43.56 | 43.21 | 1.78% | 1 |
| Jul 17, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.46 | 0.09% | 1 |
| Jul 16, 2025 | 42.76 | 42.76 | 42.76 | 42.76 | 42.42 | 4.11% | 1 |
| Jul 14, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 40.74 | -1.08% | 2 |
| Jul 11, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.19 | -0.29% | 1 |
| Jul 10, 2025 | 41.64 | 41.64 | 41.64 | 41.64 | 41.31 | 1.56% | 1 |
| Jul 9, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.67 | 2.65% | 3 |
| Jul 8, 2025 | 40.04 | 40.04 | 39.94 | 39.94 | 39.62 | -0.25% | 1,266 |
| Jul 7, 2025 | 40.60 | 40.60 | 40.04 | 40.04 | 39.72 | 1.73% | 10 |
| Jul 2, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.04 | 5.72% | 32 |
| Jun 27, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 36.93 | 2.25% | 5 |
| Jun 26, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | 36.12 | 0.69% | 57 |
| Jun 25, 2025 | 36.72 | 36.72 | 36.16 | 36.16 | 35.87 | -2.59% | 4 |
| Jun 24, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 36.82 | 1.28% | 7 |
| Jun 23, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.36 | 0.08% | 10 |
| Jun 20, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 36.33 | 0.94% | 2 |
| Jun 18, 2025 | 36.36 | 36.36 | 36.28 | 36.28 | 35.99 | -0.03% | 7 |
| Jun 17, 2025 | 35.84 | 36.29 | 35.84 | 36.29 | 36.00 | -1.04% | 21 |
| Jun 16, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.38 | -0.03% | 1 |
| Jun 13, 2025 | 37.04 | 37.04 | 36.68 | 36.68 | 36.39 | 0.66% | 16 |
| Jun 12, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.15 | -0.55% | 38 |
| Jun 11, 2025 | 36.96 | 36.96 | 36.64 | 36.64 | 36.35 | -2.32% | 7 |
| Jun 10, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.21 | 2.26% | 28 |
| Jun 9, 2025 | 36.66 | 36.68 | 36.44 | 36.68 | 36.39 | -0.76% | 4 |
| Jun 6, 2025 | 37.08 | 37.16 | 36.96 | 36.96 | 36.66 | 0.76% | 3 |
| Jun 5, 2025 | 36.96 | 36.96 | 36.68 | 36.68 | 36.39 | -0.86% | 11 |
| Jun 4, 2025 | 37.52 | 37.52 | 37.00 | 37.00 | 36.70 | 1.09% | 26 |
| Jun 3, 2025 | 36.60 | 36.68 | 36.60 | 36.60 | 36.31 | -0.76% | 25 |