VIE:WMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	25.49	25.72	25.49	25.69	25.69	-1.38%	15
Jun 4, 2026	25.26	26.05	25.23	26.05	26.05	-	396
Jun 3, 2026	26.54	26.57	26.05	26.05	26.05	-11.93%	-
May 26, 2026	29.84	29.98	29.58	29.58	29.58	-1.68%	-
May 22, 2026	29.89	30.39	29.81	30.25	30.09	0.67%	-
May 21, 2026	29.07	30.05	29.07	30.05	29.89	3.02%	-
May 20, 2026	29.68	29.76	29.17	29.17	29.01	-1.49%	-
May 19, 2026	29.62	29.66	29.58	29.61	29.45	1.30%	-
May 18, 2026	28.63	29.23	28.63	29.23	29.07	2.17%	-
May 15, 2026	27.91	28.61	27.76	28.61	28.46	0.63%	-
May 14, 2026	28.01	28.43	28.00	28.43	28.28	2.08%	-
May 13, 2026	28.79	28.94	27.85	27.85	27.70	-1.07%	-
May 12, 2026	27.82	28.15	27.82	28.15	28.00	2.07%	-
May 11, 2026	28.24	28.24	27.58	27.58	27.43	-1.57%	-
May 8, 2026	27.32	28.02	27.25	28.02	27.87	7.77%	-
May 7, 2026	25.92	26.00	25.69	26.00	25.86	3.71%	3
May 6, 2026	24.48	25.07	24.48	25.07	24.93	4.07%	-
May 5, 2026	24.15	24.18	24.08	24.09	23.96	0.12%	-
May 4, 2026	23.84	24.06	23.75	24.06	23.93	0.59%	-
Apr 30, 2026	23.73	23.99	23.72	23.92	23.79	0.25%	-
Apr 29, 2026	24.51	24.51	23.86	23.86	23.73	-1.73%	-
Apr 28, 2026	24.48	24.48	24.28	24.28	24.15	-1.86%	-
Apr 27, 2026	24.67	24.74	24.67	24.74	24.61	0.32%	-
Apr 24, 2026	24.93	24.97	24.66	24.66	24.53	-	-
Apr 23, 2026	24.96	25.02	24.66	24.66	24.53	-2.03%	-
Apr 22, 2026	25.28	25.28	25.17	25.17	25.03	-2.10%	-
Apr 21, 2026	25.99	26.07	25.71	25.71	25.57	-0.27%	-
Apr 20, 2026	25.59	25.78	25.59	25.78	25.64	-0.46%	-
Apr 17, 2026	25.18	25.90	25.18	25.90	25.76	3.48%	-
Apr 16, 2026	24.71	25.03	24.71	25.03	24.90	0.52%	-
Apr 15, 2026	24.65	24.90	24.65	24.90	24.77	0.52%	-
Apr 14, 2026	24.40	24.77	24.40	24.77	24.64	0.90%	-
Apr 13, 2026	24.23	24.55	24.23	24.55	24.42	1.03%	-
Apr 10, 2026	24.04	24.30	24.02	24.30	24.17	2.88%	-
Apr 9, 2026	23.56	23.62	23.27	23.62	23.49	-0.30%	-
Apr 8, 2026	23.84	23.91	23.69	23.69	23.56	2.91%	-
Apr 7, 2026	22.56	23.02	22.56	23.02	22.90	1.72%	474
Apr 2, 2026	21.99	22.63	21.99	22.63	22.51	1.71%	-
Apr 1, 2026	22.23	22.25	22.01	22.25	22.13	2.39%	-
Mar 31, 2026	21.16	21.73	21.16	21.73	21.61	2.99%	-
Mar 30, 2026	20.76	21.10	20.76	21.10	20.99	1.25%	-
Mar 27, 2026	21.06	21.06	20.84	20.84	20.73	-	-
Mar 26, 2026	20.59	21.03	20.49	20.84	20.73	2.01%	-
Mar 25, 2026	20.49	20.53	20.43	20.43	20.32	0.74%	-
Mar 24, 2026	20.89	20.89	20.28	20.28	20.17	-2.22%	-
Mar 23, 2026	20.46	20.98	20.46	20.74	20.63	0.05%	-
Mar 20, 2026	20.63	20.73	20.52	20.73	20.62	-0.91%	-
Mar 19, 2026	21.52	21.53	20.91	20.92	20.81	-4.39%	-
Mar 18, 2026	23.12	23.12	21.88	21.88	21.76	-6.89%	-
Mar 17, 2026	23.74	23.76	23.50	23.50	23.37	-1.05%	-