Warner Music Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 27, 2025	33.01	33.01	31.66	32.32	32.12	-1.52%	2,823,216
Oct 24, 2025	33.55	33.59	32.69	32.82	32.61	-1.59%	1,428,546
Oct 23, 2025	33.35	33.71	33.32	33.35	33.14	0.42%	1,118,139
Oct 22, 2025	33.32	33.74	33.20	33.21	33.00	-0.69%	1,037,673
Oct 21, 2025	33.30	33.91	32.70	33.44	33.23	0.42%	2,894,138
Oct 20, 2025	32.90	33.39	32.86	33.30	33.09	0.92%	1,732,456
Oct 17, 2025	32.38	33.01	31.88	33.00	32.79	1.59%	2,753,574
Oct 16, 2025	32.50	32.65	31.92	32.48	32.27	0.15%	1,815,313
Oct 15, 2025	32.67	33.49	32.41	32.43	32.22	-0.46%	1,844,397
Oct 14, 2025	32.35	32.65	31.83	32.58	32.37	1.34%	2,559,446
Oct 13, 2025	32.15	32.59	32.04	32.15	31.95	0.22%	1,307,424
Oct 10, 2025	32.19	32.40	31.70	32.08	31.88	-0.06%	1,781,139
Oct 9, 2025	32.54	32.66	31.75	32.10	31.90	-1.68%	2,761,778