Warner Music Group Corp. (WMG)
NASDAQ: WMG · Real-Time Price · USD
28.61
+0.57 (2.03%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Warner Music Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202528.8128.9728.3928.6128.612.03%932,654
Apr 22, 202528.0428.3027.8528.0428.041.15%1,211,255
Apr 21, 202528.3728.6027.4827.7227.72-4.81%1,496,255
Apr 17, 202528.8129.2928.3929.1229.121.85%786,270
Apr 16, 202529.2829.3128.3428.5928.59-2.32%1,006,054
Apr 15, 202529.2629.8629.0429.2729.27-0.07%902,227
Apr 14, 202529.2929.5328.9729.2929.290.90%944,657
Apr 11, 202528.9329.1528.4429.0329.030.42%1,502,332
Apr 10, 202529.3329.4428.2128.9128.91-2.79%1,341,848
Apr 9, 202527.8129.9027.4129.7429.746.02%2,055,827
Apr 8, 202529.5329.5327.7828.0528.05-2.94%1,706,518
Apr 7, 202528.6129.8228.2628.9028.90-1.97%2,372,422
Apr 4, 202530.2830.4329.1429.4829.48-4.69%3,950,754
Apr 3, 202530.6231.3530.4330.9330.93-0.67%3,812,633
Apr 2, 202531.1931.6330.9531.1431.14-0.57%3,054,174
Apr 1, 202531.4131.5531.0831.3231.32-0.10%1,025,282
Mar 31, 202531.1931.4530.8531.3531.35-0.67%1,521,292
Mar 28, 202532.2632.5331.4031.5631.56-2.17%1,499,740
Mar 27, 202532.8033.1332.2532.2632.26-1.80%1,271,550
Mar 26, 202532.5733.0432.3832.8532.851.11%2,833,924
Mar 25, 202532.3332.8532.2332.4932.490.49%4,074,444
Mar 24, 202532.7832.9231.9532.3332.33-0.34%3,059,982
Mar 21, 202532.3032.7532.0132.4432.44-0.12%7,060,372
Mar 20, 202532.6532.8932.4132.4832.48-0.82%2,185,300
Mar 19, 202532.7033.0732.6232.7532.750.15%2,479,995
Mar 18, 202533.0233.0832.5032.7032.70-1.21%928,993
Mar 17, 202532.8933.6232.7933.1033.100.58%1,166,328
Mar 14, 202532.2832.9632.1032.9132.912.49%1,840,514
Mar 13, 202533.4033.7332.0532.1132.11-4.15%2,195,858
Mar 12, 202533.5134.2633.2733.5033.500.18%1,589,207
Mar 11, 202533.8133.9533.2433.4433.44-1.85%1,817,753
Mar 10, 202534.2434.9433.9434.0734.07-0.93%2,801,027
Mar 7, 202533.7034.8333.0134.3934.391.69%3,571,379
Mar 6, 202533.3234.2733.0233.8233.821.29%3,581,418
Mar 5, 202532.9433.6032.6433.3933.390.91%1,292,579
Mar 4, 202532.9033.4232.6533.0933.09-0.39%1,263,174
Mar 3, 202533.7033.8332.9433.2233.22-1.42%1,689,138
Feb 28, 202533.7633.7733.1433.7033.70-0.24%1,944,115
Feb 27, 202534.3134.4033.6633.7833.78-1.43%1,307,730
Feb 26, 202534.6735.1434.0534.2734.27-1.52%2,358,565
Feb 25, 202535.7836.0034.7034.8034.80-2.22%1,637,528
Feb 24, 202535.1536.1035.0635.5935.590.94%1,928,515
Feb 21, 202535.6535.6834.9435.2635.08-0.87%1,946,637
Feb 20, 202535.3535.6435.1035.5735.390.31%1,021,060
Feb 19, 202535.6935.7135.2035.4635.28-1.21%1,231,597
Feb 18, 202536.2336.3535.7335.9035.71-1.12%1,531,119
Feb 14, 202536.0936.6435.8836.3036.123.39%3,193,361
Feb 13, 202534.7435.1834.4535.1134.931.27%1,396,255
Feb 12, 202533.5734.7633.4134.6734.502.91%1,605,010
Feb 11, 202533.2633.8833.1533.6933.520.96%1,728,209