Warner Music Group Corp. (VIE:WMG)
Austria · Delayed Price · Currency is EUR 24.21
-0.94 (-3.74%)
At close: Mar 6, 2026
Warner Music Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 25.14 | 25.14 | 24.21 | 24.21 | 24.21 | -3.74% | - |
| Mar 5, 2026 | 24.28 | 25.15 | 24.28 | 25.15 | 25.15 | 3.75% | - |
| Mar 4, 2026 | 24.36 | 24.48 | 24.24 | 24.24 | 24.24 | 0.12% | - |
| Mar 3, 2026 | 24.12 | 24.23 | 23.99 | 24.21 | 24.21 | -0.82% | - |
| Mar 2, 2026 | 23.95 | 24.41 | 23.95 | 24.41 | 24.41 | 3.17% | - |
| Feb 27, 2026 | 23.67 | 23.68 | 23.59 | 23.66 | 23.66 | -0.13% | - |
| Feb 26, 2026 | 22.78 | 23.69 | 22.78 | 23.69 | 23.69 | 2.38% | - |
| Feb 25, 2026 | 23.30 | 23.39 | 23.14 | 23.14 | 23.14 | -2.24% | - |
| Feb 24, 2026 | 24.21 | 24.26 | 23.67 | 23.67 | 23.67 | -2.63% | - |
| Feb 23, 2026 | 25.14 | 25.37 | 24.31 | 24.31 | 24.31 | -3.57% | - |
| Feb 20, 2026 | 24.93 | 25.21 | 24.80 | 25.21 | 25.21 | 2.11% | - |
| Feb 19, 2026 | 24.84 | 24.86 | 24.69 | 24.69 | 24.69 | 2.07% | - |
| Feb 18, 2026 | 24.83 | 24.90 | 24.19 | 24.19 | 24.19 | -2.42% | - |
| Feb 16, 2026 | 24.87 | 24.93 | 24.79 | 24.79 | 24.63 | 0.36% | - |
| Feb 13, 2026 | 24.07 | 24.70 | 24.04 | 24.70 | 24.54 | 1.81% | - |
| Feb 12, 2026 | 25.16 | 25.16 | 24.26 | 24.26 | 24.10 | -4.38% | - |
| Feb 11, 2026 | 25.89 | 25.97 | 25.37 | 25.37 | 25.21 | -2.08% | - |
| Feb 10, 2026 | 24.85 | 25.91 | 24.85 | 25.91 | 25.74 | 4.43% | - |
| Feb 9, 2026 | 24.46 | 24.81 | 24.19 | 24.81 | 24.65 | -2.13% | - |
| Feb 6, 2026 | 24.03 | 25.35 | 24.03 | 25.35 | 25.19 | 6.51% | 5 |
| Feb 5, 2026 | 23.95 | 23.95 | 23.78 | 23.80 | 23.65 | -1.12% | - |
| Feb 4, 2026 | 24.06 | 24.11 | 24.03 | 24.07 | 23.91 | -0.58% | - |
| Feb 3, 2026 | 25.69 | 25.71 | 24.21 | 24.21 | 24.05 | -5.10% | - |
| Feb 2, 2026 | 25.03 | 25.51 | 25.03 | 25.51 | 25.34 | 2.08% | - |
| Jan 30, 2026 | 24.83 | 25.06 | 24.83 | 24.99 | 24.83 | -0.16% | - |
| Jan 29, 2026 | 24.98 | 25.03 | 24.93 | 25.03 | 24.87 | -0.91% | - |
| Jan 28, 2026 | 25.46 | 25.51 | 25.26 | 25.26 | 25.10 | -0.86% | - |
| Jan 27, 2026 | 25.72 | 25.72 | 25.48 | 25.48 | 25.31 | -0.35% | - |
| Jan 26, 2026 | 25.58 | 25.62 | 25.48 | 25.57 | 25.40 | -0.93% | - |
| Jan 23, 2026 | 25.45 | 25.81 | 25.38 | 25.81 | 25.64 | 0.86% | - |
| Jan 22, 2026 | 25.65 | 25.73 | 25.59 | 25.59 | 25.42 | 0.63% | - |
| Jan 21, 2026 | 25.59 | 25.59 | 25.43 | 25.43 | 25.27 | -0.78% | - |
| Jan 20, 2026 | 25.77 | 25.88 | 25.55 | 25.63 | 25.46 | -1.12% | - |
| Jan 19, 2026 | 25.98 | 25.98 | 25.88 | 25.92 | 25.75 | -1.97% | - |
| Jan 16, 2026 | 26.68 | 26.73 | 26.44 | 26.44 | 26.27 | -1.05% | - |
| Jan 15, 2026 | 26.92 | 27.05 | 26.72 | 26.72 | 26.55 | -0.04% | 42 |
| Jan 14, 2026 | 27.02 | 27.02 | 26.34 | 26.73 | 26.56 | 0.11% | - |
| Jan 13, 2026 | 26.52 | 26.70 | 26.48 | 26.70 | 26.53 | -0.37% | - |
| Jan 12, 2026 | 26.42 | 26.80 | 26.31 | 26.80 | 26.63 | 1.28% | - |
| Jan 9, 2026 | 25.52 | 26.46 | 25.52 | 26.46 | 26.29 | 4.96% | - |
| Jan 8, 2026 | 25.45 | 25.47 | 25.21 | 25.21 | 25.05 | -0.43% | - |
| Jan 7, 2026 | 25.63 | 25.76 | 25.32 | 25.32 | 25.16 | -2.73% | - |
| Jan 6, 2026 | 26.25 | 26.27 | 26.03 | 26.03 | 25.86 | -0.46% | - |
| Jan 5, 2026 | 26.13 | 26.21 | 25.86 | 26.15 | 25.98 | 1.04% | - |
| Jan 2, 2026 | 26.15 | 26.26 | 25.88 | 25.88 | 25.71 | 0.70% | - |
| Dec 30, 2025 | 25.66 | 25.70 | 25.66 | 25.70 | 25.53 | -0.81% | - |
| Dec 29, 2025 | 25.39 | 25.91 | 25.30 | 25.91 | 25.74 | 2.90% | - |
| Dec 23, 2025 | 25.42 | 25.42 | 25.18 | 25.18 | 25.02 | -1.83% | - |
| Dec 22, 2025 | 25.16 | 25.65 | 25.00 | 25.65 | 25.48 | 2.07% | - |
| Dec 19, 2025 | 25.18 | 25.18 | 24.88 | 25.13 | 24.97 | -2.26% | - |