Warner Music Group Corp. (WMG)
NASDAQ: WMG · Real-Time Price · USD
29.25
+0.12 (0.41%)
At close: Feb 18, 2026, 4:00 PM EST
28.92
-0.33 (-1.13%)
Pre-market: Feb 19, 2026, 5:31 AM EST
Warner Music Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 29.32 | 29.80 | 28.13 | 29.25 | 29.25 | -0.88% | 3,407,089 |
| Feb 17, 2026 | 29.53 | 29.96 | 28.92 | 29.51 | 29.32 | 0.20% | 2,208,614 |
| Feb 13, 2026 | 28.84 | 29.54 | 28.65 | 29.45 | 29.26 | 3.15% | 1,965,331 |
| Feb 12, 2026 | 29.72 | 30.08 | 28.47 | 28.55 | 28.37 | -4.13% | 4,276,539 |
| Feb 11, 2026 | 30.77 | 30.77 | 29.60 | 29.78 | 29.59 | -3.31% | 2,497,868 |
| Feb 10, 2026 | 29.71 | 31.20 | 29.60 | 30.80 | 30.60 | 4.05% | 2,734,281 |
| Feb 9, 2026 | 29.07 | 29.82 | 28.82 | 29.60 | 29.41 | 1.89% | 2,671,961 |
| Feb 6, 2026 | 29.30 | 30.40 | 28.67 | 29.05 | 28.86 | 3.05% | 6,950,002 |
| Feb 5, 2026 | 28.19 | 28.49 | 26.42 | 28.19 | 28.01 | -0.04% | 8,371,038 |
| Feb 4, 2026 | 28.50 | 28.99 | 28.11 | 28.20 | 28.02 | -0.84% | 2,938,305 |
| Feb 3, 2026 | 29.92 | 29.93 | 27.47 | 28.44 | 28.26 | -5.83% | 4,188,678 |
| Feb 2, 2026 | 29.98 | 30.34 | 29.81 | 30.20 | 30.01 | 0.73% | 1,810,566 |
| Jan 30, 2026 | 29.87 | 30.00 | 29.59 | 29.98 | 29.79 | 0.37% | 1,224,635 |
| Jan 29, 2026 | 29.88 | 30.03 | 29.39 | 29.87 | 29.68 | 0.10% | 2,083,461 |
| Jan 28, 2026 | 30.32 | 30.60 | 29.66 | 29.84 | 29.65 | -1.39% | 1,266,632 |
| Jan 27, 2026 | 30.60 | 30.64 | 30.22 | 30.26 | 30.07 | -0.36% | 955,714 |
| Jan 26, 2026 | 30.32 | 30.68 | 30.30 | 30.37 | 30.17 | 0.16% | 897,038 |
| Jan 23, 2026 | 29.89 | 30.49 | 29.89 | 30.32 | 30.12 | 1.57% | 1,423,981 |
| Jan 22, 2026 | 29.89 | 30.15 | 29.70 | 29.85 | 29.66 | -0.03% | 2,917,564 |
| Jan 21, 2026 | 29.84 | 30.00 | 29.54 | 29.86 | 29.67 | -0.13% | 1,431,317 |
| Jan 20, 2026 | 30.20 | 30.48 | 29.79 | 29.90 | 29.71 | -2.26% | 1,631,301 |
| Jan 16, 2026 | 30.94 | 31.16 | 30.37 | 30.59 | 30.39 | -0.94% | 1,192,496 |
| Jan 15, 2026 | 31.26 | 31.60 | 30.72 | 30.88 | 30.68 | -1.25% | 1,793,408 |
| Jan 14, 2026 | 31.50 | 31.58 | 30.88 | 31.27 | 31.07 | -0.76% | 1,619,158 |
| Jan 13, 2026 | 30.89 | 31.62 | 30.64 | 31.51 | 31.31 | 1.81% | 2,047,675 |
| Jan 12, 2026 | 30.90 | 31.56 | 30.81 | 30.95 | 30.75 | -0.19% | 2,059,549 |
| Jan 9, 2026 | 29.84 | 31.13 | 29.84 | 31.01 | 30.81 | 4.31% | 3,022,094 |
| Jan 8, 2026 | 29.65 | 30.40 | 29.26 | 29.73 | 29.54 | -0.20% | 1,769,051 |
| Jan 7, 2026 | 29.96 | 30.11 | 29.30 | 29.79 | 29.60 | -0.63% | 1,788,761 |
| Jan 6, 2026 | 30.65 | 30.82 | 29.90 | 29.98 | 29.79 | -2.47% | 2,458,343 |
| Jan 5, 2026 | 30.23 | 30.97 | 30.23 | 30.74 | 30.54 | 0.99% | 1,953,582 |
| Jan 2, 2026 | 30.67 | 30.92 | 30.23 | 30.44 | 30.24 | -0.75% | 1,425,298 |
| Dec 31, 2025 | 30.50 | 30.81 | 30.45 | 30.67 | 30.47 | 0.66% | 1,439,378 |
| Dec 30, 2025 | 30.22 | 30.53 | 29.91 | 30.47 | 30.27 | 0.83% | 1,482,983 |
| Dec 29, 2025 | 29.86 | 30.65 | 29.75 | 30.22 | 30.03 | 0.90% | 1,597,574 |
| Dec 26, 2025 | 29.83 | 30.13 | 29.83 | 29.95 | 29.76 | 0.40% | 766,980 |
| Dec 24, 2025 | 29.91 | 29.91 | 29.65 | 29.83 | 29.64 | -0.40% | 419,223 |
| Dec 23, 2025 | 30.01 | 30.01 | 29.49 | 29.95 | 29.76 | 0.07% | 1,261,914 |
| Dec 22, 2025 | 29.31 | 30.21 | 29.30 | 29.93 | 29.74 | 1.98% | 2,013,575 |
| Dec 19, 2025 | 29.33 | 29.65 | 29.19 | 29.35 | 29.16 | 0.03% | 3,875,498 |
| Dec 18, 2025 | 28.96 | 30.58 | 28.96 | 29.34 | 29.15 | 2.77% | 5,579,342 |
| Dec 17, 2025 | 28.17 | 28.60 | 28.10 | 28.55 | 28.37 | 1.42% | 2,786,799 |
| Dec 16, 2025 | 27.87 | 28.28 | 27.60 | 28.15 | 27.97 | 1.08% | 3,721,080 |
| Dec 15, 2025 | 28.43 | 28.44 | 27.61 | 27.85 | 27.67 | 0.22% | 3,584,599 |
| Dec 12, 2025 | 27.85 | 28.10 | 27.59 | 27.79 | 27.61 | -0.22% | 3,512,899 |
| Dec 11, 2025 | 28.16 | 28.28 | 27.59 | 27.85 | 27.67 | -0.43% | 2,174,468 |
| Dec 10, 2025 | 27.61 | 28.04 | 27.29 | 27.97 | 27.79 | 1.30% | 1,932,730 |
| Dec 9, 2025 | 27.76 | 28.29 | 27.36 | 27.61 | 27.43 | -0.54% | 1,835,215 |
| Dec 8, 2025 | 28.58 | 28.69 | 27.29 | 27.76 | 27.58 | -2.95% | 3,494,946 |
| Dec 5, 2025 | 28.30 | 28.86 | 28.12 | 28.61 | 28.42 | 2.56% | 3,966,036 |