Warner Music Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	27.28	27.59	27.19	27.26	27.26	-0.80%	1,294,729
May 13, 2025	27.53	27.86	27.40	27.48	27.48	-	1,297,780
May 12, 2025	27.73	27.73	27.29	27.48	27.48	0.44%	2,061,989
May 9, 2025	27.97	27.97	27.04	27.36	27.36	-1.23%	1,758,721
May 8, 2025	27.44	28.08	26.34	27.70	27.70	-7.94%	4,610,858
May 7, 2025	30.77	30.91	30.01	30.09	30.09	-1.67%	3,955,344
May 6, 2025	30.14	30.67	30.12	30.60	30.60	1.06%	1,219,950
May 5, 2025	30.00	30.37	29.90	30.28	30.28	0.07%	967,526
May 2, 2025	30.16	30.34	30.00	30.26	30.26	0.70%	1,109,608
May 1, 2025	30.48	30.56	29.91	30.05	30.05	-1.31%	1,336,764
Apr 30, 2025	30.26	30.53	29.68	30.45	30.45	-0.26%	1,298,997
Apr 29, 2025	29.60	30.78	29.48	30.53	30.53	3.04%	2,408,889
Apr 28, 2025	29.79	30.09	29.52	29.63	29.63	-0.67%	1,128,573
Apr 25, 2025	29.27	30.11	29.27	29.83	29.83	2.09%	1,443,486
Apr 24, 2025	28.50	29.32	28.50	29.22	29.22	2.13%	1,391,310
Apr 23, 2025	28.81	28.97	28.39	28.61	28.61	2.03%	932,654
Apr 22, 2025	28.04	28.30	27.85	28.04	28.04	1.15%	1,211,255
Apr 21, 2025	28.37	28.60	27.48	27.72	27.72	-4.81%	1,496,255
Apr 17, 2025	28.81	29.29	28.39	29.12	29.12	1.85%	786,270
Apr 16, 2025	29.28	29.31	28.34	28.59	28.59	-2.32%	1,006,054
Apr 15, 2025	29.26	29.86	29.04	29.27	29.27	-0.07%	902,227
Apr 14, 2025	29.29	29.53	28.97	29.29	29.29	0.90%	944,657
Apr 11, 2025	28.93	29.15	28.44	29.03	29.03	0.42%	1,502,332
Apr 10, 2025	29.33	29.44	28.21	28.91	28.91	-2.79%	1,341,848
Apr 9, 2025	27.81	29.90	27.41	29.74	29.74	6.02%	2,055,827
Apr 8, 2025	29.53	29.53	27.78	28.05	28.05	-2.94%	1,706,518
Apr 7, 2025	28.61	29.82	28.26	28.90	28.90	-1.97%	2,372,422
Apr 4, 2025	30.28	30.43	29.14	29.48	29.48	-4.69%	3,950,754
Apr 3, 2025	30.62	31.35	30.43	30.93	30.93	-0.67%	3,812,633
Apr 2, 2025	31.19	31.63	30.95	31.14	31.14	-0.57%	3,054,174
Apr 1, 2025	31.41	31.55	31.08	31.32	31.32	-0.10%	1,025,282
Mar 31, 2025	31.19	31.45	30.85	31.35	31.35	-0.67%	1,521,292
Mar 28, 2025	32.26	32.53	31.40	31.56	31.56	-2.17%	1,499,740
Mar 27, 2025	32.80	33.13	32.25	32.26	32.26	-1.80%	1,271,550
Mar 26, 2025	32.57	33.04	32.38	32.85	32.85	1.11%	2,833,924
Mar 25, 2025	32.33	32.85	32.23	32.49	32.49	0.49%	4,074,444
Mar 24, 2025	32.78	32.92	31.95	32.33	32.33	-0.34%	3,059,982
Mar 21, 2025	32.30	32.75	32.01	32.44	32.44	-0.12%	7,060,372
Mar 20, 2025	32.65	32.89	32.41	32.48	32.48	-0.82%	2,185,300
Mar 19, 2025	32.70	33.07	32.62	32.75	32.75	0.15%	2,479,995
Mar 18, 2025	33.02	33.08	32.50	32.70	32.70	-1.21%	928,993
Mar 17, 2025	32.89	33.62	32.79	33.10	33.10	0.58%	1,166,328
Mar 14, 2025	32.28	32.96	32.10	32.91	32.91	2.49%	1,840,514
Mar 13, 2025	33.40	33.73	32.05	32.11	32.11	-4.15%	2,195,858
Mar 12, 2025	33.51	34.26	33.27	33.50	33.50	0.18%	1,589,207
Mar 11, 2025	33.81	33.95	33.24	33.44	33.44	-1.85%	1,817,753
Mar 10, 2025	34.24	34.94	33.94	34.07	34.07	-0.93%	2,801,027
Mar 7, 2025	33.70	34.83	33.01	34.39	34.39	1.69%	3,571,379
Mar 6, 2025	33.32	34.27	33.02	33.82	33.82	1.29%	3,581,418
Mar 5, 2025	32.94	33.60	32.64	33.39	33.39	0.91%	1,292,579