Warner Music Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	26.39	26.48	26.19	26.21	26.21	-0.49%	1,131,815
Jun 4, 2025	26.06	26.73	25.93	26.34	26.34	1.66%	2,053,037
Jun 3, 2025	25.84	26.09	25.56	25.91	25.91	-0.23%	1,165,190
Jun 2, 2025	26.11	26.20	25.87	25.97	25.97	-1.33%	835,633
May 30, 2025	26.33	26.56	26.06	26.32	26.32	0.53%	1,451,909
May 29, 2025	26.29	26.52	26.04	26.18	26.18	-0.46%	1,704,522
May 28, 2025	26.16	26.60	26.12	26.30	26.30	0.54%	1,775,709
May 27, 2025	26.30	26.39	25.87	26.16	26.16	-0.23%	1,818,719
May 23, 2025	25.96	26.43	25.94	26.22	26.04	0.58%	1,597,014
May 22, 2025	26.55	26.59	26.04	26.07	25.89	-1.92%	1,523,192
May 21, 2025	27.01	27.09	26.56	26.58	26.40	-2.24%	837,289
May 20, 2025	27.41	27.50	27.17	27.19	27.00	-0.80%	859,917
May 19, 2025	27.45	27.51	27.30	27.41	27.22	-1.01%	737,486
May 16, 2025	27.50	27.72	27.39	27.69	27.50	0.62%	982,297
May 15, 2025	27.22	27.57	27.19	27.52	27.33	0.95%	1,053,918
May 14, 2025	27.28	27.59	27.19	27.26	27.07	-0.80%	1,294,740
May 13, 2025	27.53	27.86	27.40	27.48	27.29	-	1,297,780
May 12, 2025	27.73	27.73	27.29	27.48	27.29	0.44%	2,061,989
May 9, 2025	27.97	27.97	27.04	27.36	27.17	-1.23%	1,758,721
May 8, 2025	27.44	28.08	26.34	27.70	27.51	-7.94%	4,610,858
May 7, 2025	30.77	30.91	30.01	30.09	29.88	-1.67%	3,955,344
May 6, 2025	30.14	30.67	30.12	30.60	30.39	1.06%	1,219,950
May 5, 2025	30.00	30.37	29.90	30.28	30.07	0.07%	967,526
May 2, 2025	30.16	30.34	30.00	30.26	30.05	0.70%	1,109,608
May 1, 2025	30.48	30.56	29.91	30.05	29.85	-1.31%	1,336,764
Apr 30, 2025	30.26	30.53	29.68	30.45	30.24	-0.26%	1,298,997
Apr 29, 2025	29.60	30.78	29.48	30.53	30.32	3.04%	2,408,889
Apr 28, 2025	29.79	30.09	29.52	29.63	29.43	-0.67%	1,128,573
Apr 25, 2025	29.27	30.11	29.27	29.83	29.63	2.09%	1,443,486
Apr 24, 2025	28.50	29.32	28.50	29.22	29.02	2.13%	1,391,310
Apr 23, 2025	28.81	28.97	28.39	28.61	28.41	2.03%	932,654
Apr 22, 2025	28.04	28.30	27.85	28.04	27.85	1.15%	1,211,255
Apr 21, 2025	28.37	28.60	27.48	27.72	27.53	-4.81%	1,496,255
Apr 17, 2025	28.81	29.29	28.39	29.12	28.92	1.85%	786,270
Apr 16, 2025	29.28	29.31	28.34	28.59	28.40	-2.32%	1,006,054
Apr 15, 2025	29.26	29.86	29.04	29.27	29.07	-0.07%	902,227
Apr 14, 2025	29.29	29.53	28.97	29.29	29.09	0.90%	944,657
Apr 11, 2025	28.93	29.15	28.44	29.03	28.83	0.42%	1,502,332
Apr 10, 2025	29.33	29.44	28.21	28.91	28.71	-2.79%	1,341,848
Apr 9, 2025	27.81	29.90	27.41	29.74	29.54	6.02%	2,055,827
Apr 8, 2025	29.53	29.53	27.78	28.05	27.86	-2.94%	1,706,518
Apr 7, 2025	28.61	29.82	28.26	28.90	28.70	-1.97%	2,372,422
Apr 4, 2025	30.28	30.43	29.14	29.48	29.28	-4.69%	3,950,754
Apr 3, 2025	30.62	31.35	30.43	30.93	30.72	-0.67%	3,812,633
Apr 2, 2025	31.19	31.63	30.95	31.14	30.93	-0.57%	3,054,174
Apr 1, 2025	31.41	31.55	31.08	31.32	31.11	-0.10%	1,025,282
Mar 31, 2025	31.19	31.45	30.85	31.35	31.14	-0.67%	1,521,292
Mar 28, 2025	32.26	32.53	31.40	31.56	31.34	-2.17%	1,499,740
Mar 27, 2025	32.80	33.13	32.25	32.26	32.04	-1.80%	1,271,550
Mar 26, 2025	32.57	33.04	32.38	32.85	32.63	1.11%	2,833,924