Warner Music Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	34.87	34.87	34.87	34.87	34.87	-10.36%	2
Feb 20, 2026	38.90	38.90	38.90	38.90	38.90	-0.26%	2
Feb 19, 2026	39.00	39.00	39.00	39.00	39.00	-	9
Feb 12, 2026	39.00	39.00	39.00	39.00	38.83	-0.91%	1
Feb 11, 2026	40.09	40.09	39.36	39.36	39.19	2.69%	78
Feb 9, 2026	38.31	38.33	38.31	38.33	38.16	-2.32%	11
Feb 6, 2026	39.24	39.24	39.24	39.24	39.07	-	2
Feb 2, 2026	39.24	39.24	39.24	39.24	39.07	-0.30%	3
Jan 28, 2026	38.92	39.36	38.92	39.36	39.19	-1.01%	4
Jan 26, 2026	39.76	39.76	39.76	39.76	39.59	-0.60%	2
Jan 23, 2026	40.00	40.00	40.00	40.00	39.83	-1.77%	3
Jan 21, 2026	40.72	40.72	40.72	40.72	40.54	1.60%	1
Jan 20, 2026	40.08	40.08	40.08	40.08	39.91	-3.12%	13
Jan 19, 2026	41.37	41.37	41.37	41.37	41.19	-0.36%	2
Jan 9, 2026	41.52	41.52	41.52	41.52	41.34	5.60%	10
Dec 17, 2025	39.32	39.32	39.32	39.32	39.15	4.85%	1
Dec 15, 2025	37.50	37.50	37.50	37.50	37.34	0.48%	3
Dec 11, 2025	37.32	37.32	37.32	37.32	37.16	-1.27%	4
Dec 10, 2025	38.68	38.68	37.60	37.80	37.64	1.50%	7
Dec 9, 2025	37.24	37.24	37.24	37.24	37.08	-0.64%	2
Dec 8, 2025	37.48	37.48	37.48	37.48	37.32	-1.78%	1
Dec 5, 2025	37.76	38.16	37.76	38.16	37.99	3.92%	2
Dec 3, 2025	39.12	39.12	36.64	36.72	36.56	-0.54%	9
Dec 2, 2025	42.62	42.62	36.92	36.92	36.76	-2.38%	6
Dec 1, 2025	39.61	39.61	37.40	37.82	37.66	-11.72%	14
Oct 28, 2025	42.84	42.84	42.84	42.84	42.48	-2.10%	1
Oct 8, 2025	43.76	43.76	43.76	43.76	43.40	-4.66%	1
Oct 1, 2025	45.90	45.90	45.90	45.90	45.52	3.47%	1
Sep 24, 2025	44.36	44.36	44.36	44.36	43.99	0.45%	1
Sep 23, 2025	44.16	44.16	44.16	44.16	43.79	-1.25%	1,000
Sep 19, 2025	44.72	44.72	44.72	44.72	44.35	1.36%	5
Sep 16, 2025	44.12	44.12	44.12	44.12	43.75	-1.08%	500
Sep 15, 2025	44.60	44.60	44.60	44.60	44.23	-1.87%	1
Sep 12, 2025	46.50	46.50	45.45	45.45	45.07	1.91%	506