Warner Music Group Corp. (WMG)
NASDAQ: WMG · Real-Time Price · USD
33.22
-0.48 (-1.42%)
Mar 3, 2025, 4:00 PM EST - Market closed
Warner Music Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 33.70 | 33.83 | 32.94 | 33.22 | 33.22 | -1.42% | 1,668,050 |
| Feb 28, 2025 | 33.76 | 33.77 | 33.14 | 33.70 | 33.70 | -0.24% | 1,944,115 |
| Feb 27, 2025 | 34.31 | 34.40 | 33.66 | 33.78 | 33.78 | -1.43% | 1,307,730 |
| Feb 26, 2025 | 34.67 | 35.14 | 34.05 | 34.27 | 34.27 | -1.52% | 2,358,565 |
| Feb 25, 2025 | 35.78 | 36.00 | 34.70 | 34.80 | 34.80 | -2.22% | 1,637,528 |
| Feb 24, 2025 | 35.15 | 36.10 | 35.06 | 35.59 | 35.59 | 0.94% | 1,928,515 |
| Feb 21, 2025 | 35.65 | 35.68 | 34.94 | 35.26 | 35.08 | -0.87% | 1,946,637 |
| Feb 20, 2025 | 35.35 | 35.64 | 35.10 | 35.57 | 35.39 | 0.31% | 1,021,060 |
| Feb 19, 2025 | 35.69 | 35.71 | 35.20 | 35.46 | 35.28 | -1.21% | 1,231,597 |
| Feb 18, 2025 | 36.23 | 36.35 | 35.73 | 35.90 | 35.71 | -1.12% | 1,531,119 |
| Feb 14, 2025 | 36.09 | 36.64 | 35.88 | 36.30 | 36.12 | 3.39% | 3,193,361 |
| Feb 13, 2025 | 34.74 | 35.18 | 34.45 | 35.11 | 34.93 | 1.27% | 1,396,255 |
| Feb 12, 2025 | 33.57 | 34.76 | 33.41 | 34.67 | 34.50 | 2.91% | 1,605,010 |
| Feb 11, 2025 | 33.26 | 33.88 | 33.15 | 33.69 | 33.52 | 0.96% | 1,728,209 |
| Feb 10, 2025 | 32.92 | 33.68 | 32.82 | 33.37 | 33.20 | 1.99% | 1,977,992 |
| Feb 7, 2025 | 32.11 | 32.76 | 31.74 | 32.72 | 32.56 | 3.06% | 2,452,288 |
| Feb 6, 2025 | 31.10 | 32.70 | 29.91 | 31.75 | 31.59 | -1.09% | 4,202,618 |
| Feb 5, 2025 | 32.42 | 32.43 | 31.87 | 32.10 | 31.94 | -0.77% | 2,198,589 |
| Feb 4, 2025 | 31.90 | 32.36 | 31.66 | 32.35 | 32.19 | 1.41% | 1,744,145 |
| Feb 3, 2025 | 31.44 | 31.96 | 31.18 | 31.90 | 31.74 | 0.31% | 964,229 |
| Jan 31, 2025 | 32.27 | 32.55 | 31.34 | 31.80 | 31.64 | -1.33% | 2,250,260 |
| Jan 30, 2025 | 31.80 | 32.60 | 31.79 | 32.23 | 32.07 | 2.38% | 1,460,873 |
| Jan 29, 2025 | 31.60 | 31.93 | 31.29 | 31.48 | 31.32 | -0.32% | 1,519,712 |
| Jan 28, 2025 | 30.99 | 31.59 | 30.89 | 31.58 | 31.42 | 1.22% | 1,992,498 |
| Jan 27, 2025 | 31.00 | 31.48 | 30.77 | 31.20 | 31.04 | 4.70% | 2,807,822 |
| Jan 24, 2025 | 30.10 | 30.10 | 29.79 | 29.80 | 29.65 | -0.83% | 1,534,599 |
| Jan 23, 2025 | 30.05 | 30.32 | 29.84 | 30.05 | 29.90 | -0.60% | 3,618,965 |
| Jan 22, 2025 | 30.09 | 30.37 | 29.89 | 30.23 | 30.08 | 0.70% | 899,020 |
| Jan 21, 2025 | 30.52 | 30.52 | 29.99 | 30.02 | 29.87 | -0.73% | 1,552,213 |
| Jan 17, 2025 | 30.06 | 30.43 | 29.98 | 30.24 | 30.09 | 0.70% | 909,011 |
| Jan 16, 2025 | 29.69 | 30.10 | 29.42 | 30.03 | 29.88 | 1.49% | 819,459 |
| Jan 15, 2025 | 29.88 | 29.94 | 29.51 | 29.59 | 29.44 | -0.03% | 1,383,654 |
| Jan 14, 2025 | 29.67 | 29.94 | 29.29 | 29.60 | 29.45 | 0.14% | 1,578,220 |
| Jan 13, 2025 | 29.21 | 29.66 | 28.93 | 29.56 | 29.41 | 0.75% | 2,059,070 |
| Jan 10, 2025 | 29.05 | 29.85 | 28.73 | 29.34 | 29.19 | 0.14% | 4,187,671 |
| Jan 8, 2025 | 30.53 | 30.77 | 29.15 | 29.30 | 29.15 | -5.58% | 4,401,074 |
| Jan 7, 2025 | 31.04 | 31.48 | 30.53 | 31.03 | 30.87 | 0.03% | 1,749,388 |
| Jan 6, 2025 | 31.10 | 31.54 | 30.89 | 31.02 | 30.86 | - | 1,185,624 |
| Jan 3, 2025 | 31.41 | 31.41 | 30.76 | 31.02 | 30.86 | -0.89% | 1,276,225 |
| Jan 2, 2025 | 31.17 | 31.54 | 31.03 | 31.30 | 31.14 | 0.97% | 1,811,023 |
| Dec 31, 2024 | 31.10 | 31.16 | 30.79 | 31.00 | 30.84 | 0.13% | 901,000 |
| Dec 30, 2024 | 31.26 | 31.42 | 30.51 | 30.96 | 30.80 | -1.56% | 998,033 |
| Dec 27, 2024 | 31.33 | 31.56 | 31.16 | 31.45 | 31.29 | 0.16% | 543,603 |
| Dec 26, 2024 | 31.05 | 31.53 | 30.77 | 31.40 | 31.24 | 1.06% | 616,617 |
| Dec 24, 2024 | 31.08 | 31.59 | 30.93 | 31.07 | 30.91 | -0.03% | 374,247 |
| Dec 23, 2024 | 31.05 | 31.25 | 30.70 | 31.08 | 30.92 | -0.26% | 1,189,715 |
| Dec 20, 2024 | 30.67 | 31.30 | 30.55 | 31.16 | 31.00 | 1.40% | 4,096,434 |
| Dec 19, 2024 | 31.36 | 31.70 | 30.68 | 30.73 | 30.58 | -1.73% | 1,198,364 |
| Dec 18, 2024 | 31.99 | 32.24 | 30.94 | 31.27 | 31.11 | -2.10% | 2,423,604 |
| Dec 17, 2024 | 32.31 | 32.77 | 31.91 | 31.94 | 31.78 | -2.05% | 1,198,687 |
| Dec 16, 2024 | 32.54 | 33.38 | 32.50 | 32.61 | 32.45 | 0.28% | 1,634,479 |
| Dec 13, 2024 | 32.71 | 32.79 | 32.17 | 32.52 | 32.36 | -0.67% | 1,192,813 |
| Dec 12, 2024 | 32.62 | 33.12 | 32.51 | 32.74 | 32.58 | 0.46% | 1,838,791 |
| Dec 11, 2024 | 32.10 | 32.76 | 31.81 | 32.59 | 32.43 | 1.31% | 3,044,474 |
| Dec 10, 2024 | 32.02 | 32.44 | 31.75 | 32.17 | 32.01 | 0.72% | 3,130,782 |
| Dec 9, 2024 | 32.35 | 32.46 | 31.78 | 31.94 | 31.78 | -1.45% | 1,201,862 |
| Dec 6, 2024 | 31.76 | 32.53 | 31.42 | 32.41 | 32.25 | 2.08% | 1,251,820 |
| Dec 5, 2024 | 31.94 | 32.12 | 31.50 | 31.75 | 31.59 | -0.59% | 960,745 |
| Dec 4, 2024 | 32.23 | 32.34 | 31.86 | 31.94 | 31.78 | -1.24% | 739,561 |
| Dec 3, 2024 | 32.22 | 32.52 | 32.11 | 32.34 | 32.18 | 0.53% | 857,346 |
| Dec 2, 2024 | 32.34 | 32.52 | 31.98 | 32.17 | 32.01 | -1.08% | 1,185,273 |
| Nov 29, 2024 | 32.25 | 32.54 | 32.03 | 32.52 | 32.36 | 1.31% | 729,242 |
| Nov 27, 2024 | 32.35 | 32.69 | 32.09 | 32.10 | 31.94 | -0.93% | 1,246,723 |
| Nov 26, 2024 | 32.10 | 32.51 | 31.99 | 32.40 | 32.24 | 1.09% | 1,658,368 |
| Nov 25, 2024 | 31.95 | 32.50 | 31.81 | 32.05 | 31.89 | 0.63% | 2,336,538 |
| Nov 22, 2024 | 30.94 | 32.26 | 30.72 | 31.85 | 31.69 | 2.15% | 2,666,476 |
| Nov 21, 2024 | 33.71 | 34.20 | 29.96 | 31.18 | 31.02 | -7.40% | 7,891,803 |
| Nov 20, 2024 | 33.10 | 33.79 | 32.95 | 33.67 | 33.50 | 2.25% | 2,189,856 |
| Nov 19, 2024 | 32.88 | 33.01 | 32.15 | 32.93 | 32.76 | -1.23% | 1,174,686 |
| Nov 18, 2024 | 32.98 | 33.46 | 32.98 | 33.34 | 32.99 | 1.28% | 1,104,005 |
| Nov 15, 2024 | 33.26 | 33.45 | 32.74 | 32.92 | 32.58 | -1.23% | 927,448 |
| Nov 14, 2024 | 33.00 | 33.38 | 32.83 | 33.33 | 32.98 | 0.85% | 721,025 |
| Nov 13, 2024 | 32.94 | 33.24 | 32.72 | 33.05 | 32.71 | 0.61% | 864,203 |
| Nov 12, 2024 | 32.99 | 33.02 | 32.27 | 32.85 | 32.51 | -0.39% | 1,074,621 |
| Nov 11, 2024 | 33.19 | 33.19 | 32.65 | 32.98 | 32.64 | -0.06% | 869,507 |
| Nov 8, 2024 | 32.72 | 33.24 | 32.49 | 33.00 | 32.66 | 0.33% | 1,179,978 |
| Nov 7, 2024 | 32.30 | 33.08 | 32.27 | 32.89 | 32.55 | 1.64% | 1,522,226 |
| Nov 6, 2024 | 32.69 | 32.94 | 32.00 | 32.36 | 32.02 | 0.34% | 1,163,690 |
| Nov 5, 2024 | 32.22 | 32.46 | 32.01 | 32.25 | 31.91 | 0.44% | 784,696 |
| Nov 4, 2024 | 32.30 | 32.38 | 32.00 | 32.11 | 31.78 | -0.31% | 1,212,574 |
| Nov 1, 2024 | 32.02 | 32.30 | 31.79 | 32.21 | 31.87 | 0.78% | 951,276 |
| Oct 31, 2024 | 31.82 | 32.91 | 31.19 | 31.96 | 31.63 | -0.03% | 1,468,866 |
| Oct 30, 2024 | 32.21 | 32.53 | 31.88 | 31.97 | 31.64 | -0.71% | 753,463 |
| Oct 29, 2024 | 31.99 | 32.22 | 31.80 | 32.20 | 31.86 | 0.53% | 3,196,859 |
| Oct 28, 2024 | 32.57 | 32.96 | 31.95 | 32.03 | 31.70 | -1.08% | 1,384,602 |
| Oct 25, 2024 | 31.96 | 32.58 | 31.96 | 32.38 | 32.04 | 1.35% | 788,984 |
| Oct 24, 2024 | 31.92 | 31.95 | 31.45 | 31.95 | 31.62 | 0.69% | 2,152,570 |
| Oct 23, 2024 | 31.76 | 31.90 | 31.54 | 31.73 | 31.40 | -0.22% | 1,151,827 |
| Oct 22, 2024 | 32.20 | 32.20 | 31.68 | 31.80 | 31.47 | -1.33% | 844,405 |
| Oct 21, 2024 | 32.36 | 32.46 | 32.18 | 32.23 | 31.89 | -0.56% | 725,383 |
| Oct 18, 2024 | 32.40 | 32.50 | 32.09 | 32.41 | 32.07 | 0.40% | 709,442 |
| Oct 17, 2024 | 32.02 | 32.42 | 31.88 | 32.28 | 31.94 | 1.13% | 1,595,159 |
| Oct 16, 2024 | 31.30 | 32.15 | 31.12 | 31.92 | 31.59 | 2.24% | 1,977,252 |
| Oct 15, 2024 | 31.12 | 31.53 | 31.11 | 31.22 | 30.89 | 0.35% | 921,686 |
| Oct 14, 2024 | 31.17 | 31.26 | 30.95 | 31.11 | 30.79 | -0.10% | 624,572 |
| Oct 11, 2024 | 30.92 | 31.24 | 30.92 | 31.14 | 30.82 | 0.45% | 463,930 |
| Oct 10, 2024 | 30.97 | 31.06 | 30.75 | 31.00 | 30.68 | -0.10% | 957,461 |
| Oct 9, 2024 | 30.86 | 31.35 | 30.83 | 31.03 | 30.71 | 0.23% | 1,166,845 |
| Oct 8, 2024 | 30.67 | 31.09 | 30.57 | 30.96 | 30.64 | 0.68% | 1,274,885 |
| Oct 7, 2024 | 31.19 | 31.22 | 30.65 | 30.75 | 30.43 | -1.25% | 1,580,954 |