Warner Music Group Corp. (VIE:WMG)
Austria · Delayed Price · Currency is EUR 28.61
+0.18 (0.63%)
At close: May 15, 2026
VIE:WMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 27.91 | 28.61 | 27.76 | 28.61 | 28.61 | 0.63% | - |
| May 14, 2026 | 28.01 | 28.43 | 28.00 | 28.43 | 28.43 | 2.08% | - |
| May 13, 2026 | 28.79 | 28.94 | 27.85 | 27.85 | 27.85 | -1.07% | - |
| May 12, 2026 | 27.82 | 28.15 | 27.82 | 28.15 | 28.15 | 2.07% | - |
| May 11, 2026 | 28.24 | 28.24 | 27.58 | 27.58 | 27.58 | -1.57% | - |
| May 8, 2026 | 27.32 | 28.02 | 27.25 | 28.02 | 28.02 | 7.77% | - |
| May 7, 2026 | 25.92 | 26.00 | 25.69 | 26.00 | 26.00 | 3.71% | 3 |
| May 6, 2026 | 24.48 | 25.07 | 24.48 | 25.07 | 25.07 | 4.07% | - |
| May 5, 2026 | 24.15 | 24.18 | 24.08 | 24.09 | 24.09 | 0.12% | - |
| May 4, 2026 | 23.84 | 24.06 | 23.75 | 24.06 | 24.06 | 0.59% | - |
| Apr 30, 2026 | 23.73 | 23.99 | 23.72 | 23.92 | 23.92 | 0.25% | - |
| Apr 29, 2026 | 24.51 | 24.51 | 23.86 | 23.86 | 23.86 | -1.73% | - |
| Apr 28, 2026 | 24.48 | 24.48 | 24.28 | 24.28 | 24.28 | -1.86% | - |
| Apr 27, 2026 | 24.67 | 24.74 | 24.67 | 24.74 | 24.74 | 0.32% | - |
| Apr 24, 2026 | 24.93 | 24.97 | 24.66 | 24.66 | 24.66 | - | - |
| Apr 23, 2026 | 24.96 | 25.02 | 24.66 | 24.66 | 24.66 | -2.03% | - |
| Apr 22, 2026 | 25.28 | 25.28 | 25.17 | 25.17 | 25.17 | -2.10% | - |
| Apr 21, 2026 | 25.99 | 26.07 | 25.71 | 25.71 | 25.71 | -0.27% | - |
| Apr 20, 2026 | 25.59 | 25.78 | 25.59 | 25.78 | 25.78 | -0.46% | - |
| Apr 17, 2026 | 25.18 | 25.90 | 25.18 | 25.90 | 25.90 | 3.48% | - |
| Apr 16, 2026 | 24.71 | 25.03 | 24.71 | 25.03 | 25.03 | 0.52% | - |
| Apr 15, 2026 | 24.65 | 24.90 | 24.65 | 24.90 | 24.90 | 0.52% | - |
| Apr 14, 2026 | 24.40 | 24.77 | 24.40 | 24.77 | 24.77 | 0.90% | - |
| Apr 13, 2026 | 24.23 | 24.55 | 24.23 | 24.55 | 24.55 | 1.03% | - |
| Apr 10, 2026 | 24.04 | 24.30 | 24.02 | 24.30 | 24.30 | 2.88% | - |
| Apr 9, 2026 | 23.56 | 23.62 | 23.27 | 23.62 | 23.62 | -0.30% | - |
| Apr 8, 2026 | 23.84 | 23.91 | 23.69 | 23.69 | 23.69 | 2.91% | - |
| Apr 7, 2026 | 22.56 | 23.02 | 22.56 | 23.02 | 23.02 | 1.72% | 474 |
| Apr 2, 2026 | 21.99 | 22.63 | 21.99 | 22.63 | 22.63 | 1.71% | - |
| Apr 1, 2026 | 22.23 | 22.25 | 22.01 | 22.25 | 22.25 | 2.39% | - |
| Mar 31, 2026 | 21.16 | 21.73 | 21.16 | 21.73 | 21.73 | 2.99% | - |
| Mar 30, 2026 | 20.76 | 21.10 | 20.76 | 21.10 | 21.10 | 1.25% | - |
| Mar 27, 2026 | 21.06 | 21.06 | 20.84 | 20.84 | 20.84 | - | - |
| Mar 26, 2026 | 20.59 | 21.03 | 20.49 | 20.84 | 20.84 | 2.01% | - |
| Mar 25, 2026 | 20.49 | 20.53 | 20.43 | 20.43 | 20.43 | 0.74% | - |
| Mar 24, 2026 | 20.89 | 20.89 | 20.28 | 20.28 | 20.28 | -2.22% | - |
| Mar 23, 2026 | 20.46 | 20.98 | 20.46 | 20.74 | 20.74 | 0.05% | - |
| Mar 20, 2026 | 20.63 | 20.73 | 20.52 | 20.73 | 20.73 | -0.91% | - |
| Mar 19, 2026 | 21.52 | 21.53 | 20.91 | 20.92 | 20.92 | -4.39% | - |
| Mar 18, 2026 | 23.12 | 23.12 | 21.88 | 21.88 | 21.88 | -6.89% | - |
| Mar 17, 2026 | 23.74 | 23.76 | 23.50 | 23.50 | 23.50 | -1.05% | - |
| Mar 16, 2026 | 24.10 | 24.10 | 23.75 | 23.75 | 23.75 | 0.51% | - |
| Mar 13, 2026 | 23.31 | 23.72 | 23.31 | 23.63 | 23.63 | -0.67% | - |
| Mar 12, 2026 | 23.36 | 23.79 | 23.31 | 23.79 | 23.79 | 2.54% | - |
| Mar 11, 2026 | 23.07 | 23.28 | 23.02 | 23.20 | 23.20 | -0.22% | - |
| Mar 10, 2026 | 23.78 | 23.78 | 23.10 | 23.25 | 23.25 | -1.77% | - |
| Mar 9, 2026 | 23.66 | 23.85 | 23.26 | 23.67 | 23.67 | -2.23% | - |
| 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% | - |