Warner Music Group Corp. (VIE:WMG)
Austria · Delayed Price · Currency is EUR 25.18
-0.47 (-1.83%)
At close: Dec 23, 2025
Warner Music Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 25.42 | 25.42 | 25.18 | 25.18 | 25.18 | -1.83% | - |
| Dec 22, 2025 | 25.16 | 25.65 | 25.00 | 25.65 | 25.65 | 2.07% | - |
| Dec 19, 2025 | 25.18 | 25.18 | 24.88 | 25.13 | 25.13 | -2.26% | - |
| Dec 18, 2025 | 24.44 | 25.71 | 24.44 | 25.71 | 25.71 | 5.98% | - |
| Dec 17, 2025 | 24.06 | 24.26 | 24.02 | 24.26 | 24.26 | 2.10% | - |
| Dec 16, 2025 | 23.57 | 23.76 | 23.57 | 23.76 | 23.76 | 0.76% | - |
| Dec 15, 2025 | 24.07 | 24.07 | 23.58 | 23.58 | 23.58 | -0.88% | - |
| Dec 12, 2025 | 23.71 | 23.79 | 23.70 | 23.79 | 23.79 | -0.38% | - |
| Dec 11, 2025 | 23.77 | 24.10 | 23.77 | 23.88 | 23.88 | 1.88% | 58 |
| Dec 10, 2025 | 23.73 | 23.77 | 23.44 | 23.44 | 23.44 | -1.43% | - |
| Dec 9, 2025 | 23.88 | 24.06 | 23.78 | 23.78 | 23.78 | 0.42% | - |
| Dec 8, 2025 | 24.61 | 24.61 | 23.68 | 23.68 | 23.68 | -3.11% | - |
| Dec 5, 2025 | 24.25 | 24.44 | 24.23 | 24.44 | 24.44 | 2.39% | - |
| Dec 4, 2025 | 23.88 | 23.93 | 23.87 | 23.87 | 23.87 | 0.38% | - |
| Dec 3, 2025 | 23.90 | 23.90 | 23.78 | 23.78 | 23.78 | -0.79% | - |
| Dec 2, 2025 | 24.28 | 24.42 | 23.97 | 23.97 | 23.97 | -0.54% | - |
| Dec 1, 2025 | 24.13 | 24.13 | 24.10 | 24.10 | 24.10 | -0.78% | - |
| Nov 28, 2025 | 24.25 | 24.40 | 24.25 | 24.29 | 24.29 | 0.50% | - |
| Nov 27, 2025 | 24.21 | 24.22 | 24.17 | 24.17 | 24.17 | -0.94% | - |
| Nov 26, 2025 | 24.43 | 24.48 | 24.39 | 24.40 | 24.40 | -1.57% | - |
| Nov 25, 2025 | 25.15 | 25.31 | 24.79 | 24.79 | 24.79 | -7.64% | - |
| Nov 24, 2025 | 26.80 | 26.84 | 26.70 | 26.84 | 26.84 | -0.92% | - |
| Nov 21, 2025 | 25.70 | 27.09 | 25.65 | 27.09 | 27.09 | 3.83% | - |
| Nov 20, 2025 | 27.43 | 27.44 | 26.09 | 26.09 | 26.09 | 1.05% | 723 |
| Nov 19, 2025 | 25.85 | 25.85 | 25.82 | 25.82 | 25.82 | -1.97% | - |
| Nov 17, 2025 | 26.78 | 26.78 | 26.34 | 26.34 | 26.18 | 1.23% | - |
| Nov 14, 2025 | 26.02 | 26.02 | 25.92 | 26.02 | 25.86 | -0.19% | - |
| Nov 13, 2025 | 26.51 | 26.51 | 26.07 | 26.07 | 25.91 | -0.95% | - |
| Nov 12, 2025 | 26.33 | 26.47 | 26.13 | 26.32 | 26.16 | 1.11% | - |
| Nov 11, 2025 | 25.76 | 26.03 | 25.58 | 26.03 | 25.87 | 1.09% | - |
| Nov 10, 2025 | 26.47 | 26.54 | 25.75 | 25.75 | 25.59 | -0.54% | - |
| Nov 7, 2025 | 25.84 | 25.89 | 25.59 | 25.89 | 25.73 | 0.50% | - |
| Nov 6, 2025 | 25.79 | 25.92 | 25.75 | 25.76 | 25.60 | -2.28% | - |
| Nov 5, 2025 | 26.33 | 26.43 | 26.33 | 26.36 | 26.20 | -1.09% | - |
| Nov 4, 2025 | 26.39 | 26.65 | 26.33 | 26.65 | 26.48 | -1.26% | - |
| Nov 3, 2025 | 27.79 | 27.94 | 26.99 | 26.99 | 26.82 | -2.53% | - |
| Oct 31, 2025 | 27.57 | 27.82 | 27.57 | 27.69 | 27.52 | 1.73% | - |
| Oct 30, 2025 | 27.00 | 27.22 | 26.82 | 27.22 | 27.05 | 0.37% | 351 |
| Oct 29, 2025 | 27.72 | 27.72 | 27.12 | 27.12 | 26.95 | -0.55% | - |
| Oct 28, 2025 | 27.74 | 27.77 | 27.27 | 27.27 | 27.10 | -0.69% | - |
| Oct 27, 2025 | 28.55 | 28.57 | 27.40 | 27.46 | 27.29 | -4.82% | - |
| Oct 24, 2025 | 28.85 | 28.85 | 28.84 | 28.85 | 28.67 | -0.24% | - |
| Oct 23, 2025 | 28.67 | 28.95 | 28.67 | 28.92 | 28.74 | -0.07% | - |
| Oct 22, 2025 | 28.81 | 28.94 | 28.53 | 28.94 | 28.76 | 0.91% | - |
| Oct 21, 2025 | 28.68 | 28.71 | 28.53 | 28.68 | 28.50 | 1.27% | - |
| Oct 20, 2025 | 28.38 | 28.41 | 28.28 | 28.32 | 28.14 | 1.00% | - |
| Oct 17, 2025 | 27.40 | 28.04 | 27.30 | 28.04 | 27.87 | 1.48% | - |
| Oct 16, 2025 | 27.91 | 27.95 | 27.63 | 27.63 | 27.46 | -3.83% | - |
| Oct 15, 2025 | 28.16 | 28.73 | 28.16 | 28.73 | 28.55 | 4.51% | - |
| Oct 14, 2025 | 28.10 | 28.10 | 27.49 | 27.49 | 27.32 | -1.54% | - |