Warner Music Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	29.65	30.40	29.26	29.73	29.73	-0.20%	1,769,031
Jan 7, 2026	29.96	30.11	29.30	29.79	29.79	-0.63%	1,788,737
Jan 6, 2026	30.65	30.82	29.90	29.98	29.98	-2.47%	2,458,334
Jan 5, 2026	30.23	30.97	30.23	30.74	30.74	0.99%	1,952,958
Jan 2, 2026	30.67	30.92	30.23	30.44	30.44	-0.75%	1,425,288
Dec 31, 2025	30.50	30.81	30.45	30.67	30.67	0.66%	1,435,275
Dec 30, 2025	30.22	30.53	29.91	30.47	30.47	0.83%	1,464,573
Dec 29, 2025	29.86	30.65	29.75	30.22	30.22	0.90%	1,589,774
Dec 26, 2025	29.83	30.13	29.83	29.95	29.95	0.40%	757,280
Dec 24, 2025	29.91	29.91	29.65	29.83	29.83	-0.40%	419,222
Dec 23, 2025	30.01	30.01	29.49	29.95	29.95	0.07%	1,261,911
Dec 22, 2025	29.31	30.21	29.30	29.93	29.93	1.98%	2,011,275
Dec 19, 2025	29.33	29.65	29.19	29.35	29.35	0.03%	3,839,583
Dec 18, 2025	28.96	30.58	28.96	29.34	29.34	2.77%	5,532,556
Dec 17, 2025	28.17	28.60	28.10	28.55	28.55	1.42%	2,786,793
Dec 16, 2025	27.87	28.28	27.60	28.15	28.15	1.08%	3,721,080
Dec 15, 2025	28.43	28.44	27.61	27.85	27.85	0.22%	3,584,599
Dec 12, 2025	27.85	28.10	27.59	27.79	27.79	-0.22%	3,512,899
Dec 11, 2025	28.16	28.28	27.59	27.85	27.85	-0.43%	2,174,468
Dec 10, 2025	27.61	28.04	27.29	27.97	27.97	1.30%	1,932,730
Dec 9, 2025	27.76	28.29	27.36	27.61	27.61	-0.54%	1,835,215
Dec 8, 2025	28.58	28.69	27.29	27.76	27.76	-2.95%	3,494,946
Dec 5, 2025	28.30	28.86	28.12	28.61	28.61	2.56%	3,966,036
Dec 4, 2025	27.92	28.21	27.76	27.89	27.89	0.11%	1,553,125
Dec 3, 2025	27.63	28.12	27.63	27.86	27.86	0.25%	1,591,331
Dec 2, 2025	28.42	28.42	27.70	27.79	27.79	-1.54%	2,284,610
Dec 1, 2025	28.08	28.36	27.84	28.23	28.23	-0.05%	3,438,492
Nov 28, 2025	28.21	28.34	28.03	28.24	28.24	0.82%	883,260
Nov 26, 2025	28.35	28.56	27.95	28.01	28.01	-1.20%	2,098,240
Nov 25, 2025	29.13	29.42	28.27	28.35	28.35	-2.17%	2,656,234
Nov 24, 2025	30.67	30.73	28.86	28.98	28.98	-5.57%	3,177,062
Nov 21, 2025	29.85	31.27	29.76	30.69	30.69	3.37%	2,602,856
Nov 20, 2025	28.99	30.80	28.00	29.69	29.69	-2.66%	4,264,008
Nov 19, 2025	29.94	31.07	29.86	30.50	30.50	1.67%	3,797,385
Nov 18, 2025	30.23	30.46	29.95	30.00	29.81	-1.45%	2,628,624
Nov 17, 2025	30.38	30.71	30.07	30.44	30.25	0.28%	1,675,217
Nov 14, 2025	30.23	30.42	30.01	30.36	30.16	0.05%	1,274,253
Nov 13, 2025	30.64	30.77	30.21	30.34	30.15	-1.30%	948,924
Nov 12, 2025	30.39	30.78	30.15	30.74	30.55	1.05%	983,117
Nov 11, 2025	29.92	30.69	29.86	30.42	30.23	2.08%	1,921,201
Nov 10, 2025	30.22	30.25	29.67	29.80	29.61	-1.42%	1,452,796
Nov 7, 2025	29.55	30.24	29.50	30.23	30.04	1.61%	1,420,619
Nov 6, 2025	29.77	29.96	29.51	29.75	29.56	-0.23%	1,516,564
Nov 5, 2025	30.32	30.49	29.75	29.82	29.63	-1.78%	1,339,289
Nov 4, 2025	30.20	30.65	29.73	30.36	30.17	-1.49%	1,623,467
Nov 3, 2025	31.73	31.78	30.66	30.82	30.62	-3.57%	1,811,020
Oct 31, 2025	31.69	32.16	31.57	31.96	31.76	0.53%	1,600,763
Oct 30, 2025	31.32	32.01	30.96	31.79	31.59	1.50%	2,655,450
Oct 29, 2025	31.94	31.94	31.20	31.32	31.12	-2.40%	2,055,187
Oct 28, 2025	32.25	32.37	31.59	32.09	31.89	-0.71%	2,108,792