Warner Music Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	41.52	41.52	41.52	41.52	41.52	5.60%	10
Dec 17, 2025	39.32	39.32	39.32	39.32	39.32	4.85%	1
Dec 15, 2025	37.50	37.50	37.50	37.50	37.50	0.48%	3
Dec 11, 2025	37.32	37.32	37.32	37.32	37.32	-1.27%	4
Dec 10, 2025	38.68	38.68	37.60	37.80	37.80	1.50%	7
Dec 9, 2025	37.24	37.24	37.24	37.24	37.24	-0.64%	2
Dec 8, 2025	37.48	37.48	37.48	37.48	37.48	-1.78%	1
Dec 5, 2025	37.76	38.16	37.76	38.16	38.16	3.92%	2
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