Warner Music Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	29.55	30.24	29.50	30.23	30.23	1.61%	1,406,316
Nov 6, 2025	29.77	29.96	29.51	29.75	29.75	-0.23%	1,516,564
Nov 5, 2025	30.32	30.49	29.75	29.82	29.82	-1.78%	1,316,863
Nov 4, 2025	30.20	30.65	29.73	30.36	30.36	-1.49%	1,623,467
Nov 3, 2025	31.73	31.78	30.66	30.82	30.82	-3.57%	1,811,020
Oct 31, 2025	31.69	32.16	31.57	31.96	31.96	0.53%	1,600,763
Oct 30, 2025	31.32	32.01	30.96	31.79	31.79	1.50%	2,655,450
Oct 29, 2025	31.94	31.94	31.20	31.32	31.32	-2.40%	2,055,187
Oct 28, 2025	32.25	32.37	31.59	32.09	32.09	-0.71%	2,108,792
Oct 27, 2025	33.01	33.01	31.66	32.32	32.32	-1.52%	2,823,216
Oct 24, 2025	33.55	33.59	32.69	32.82	32.82	-1.59%	1,428,546
Oct 23, 2025	33.35	33.71	33.32	33.35	33.35	0.42%	1,118,139
Oct 22, 2025	33.32	33.74	33.20	33.21	33.21	-0.69%	1,037,673
Oct 21, 2025	33.30	33.91	32.70	33.44	33.44	0.42%	2,894,138
Oct 20, 2025	32.90	33.39	32.86	33.30	33.30	0.92%	1,732,456
Oct 17, 2025	32.38	33.01	31.88	33.00	33.00	1.59%	2,753,574
Oct 16, 2025	32.50	32.65	31.92	32.48	32.48	0.15%	1,815,313
Oct 15, 2025	32.67	33.49	32.41	32.43	32.43	-0.46%	1,844,397
Oct 14, 2025	32.35	32.65	31.83	32.58	32.58	1.34%	2,559,446
Oct 13, 2025	32.15	32.59	32.04	32.15	32.15	0.22%	1,307,424
Oct 10, 2025	32.19	32.40	31.70	32.08	32.08	-0.06%	1,781,139
Oct 9, 2025	32.54	32.66	31.75	32.10	32.10	-1.68%	2,761,778
Oct 8, 2025	32.83	33.31	32.63	32.65	32.65	-0.21%	1,419,609
Oct 7, 2025	33.54	33.54	32.49	32.72	32.72	-2.76%	1,782,981
Oct 6, 2025	33.86	34.31	33.39	33.65	33.65	-0.61%	1,688,908
Oct 3, 2025	34.12	34.22	33.64	33.86	33.86	-0.98%	1,493,357
Oct 2, 2025	34.32	34.45	34.00	34.19	34.19	-0.15%	961,812
Oct 1, 2025	34.06	34.63	33.89	34.24	34.24	0.53%	1,893,739
Sep 30, 2025	33.78	34.19	33.63	34.06	34.06	0.80%	1,935,770
Sep 29, 2025	33.49	33.86	33.22	33.79	33.79	1.47%	1,760,158
Sep 26, 2025	33.36	33.47	33.18	33.30	33.30	0.03%	1,534,774
Sep 25, 2025	33.43	33.43	32.97	33.29	33.29	-0.43%	842,863
Sep 24, 2025	33.33	33.75	33.30	33.44	33.44	0.38%	1,289,807
Sep 23, 2025	33.14	33.44	33.02	33.31	33.31	0.45%	2,286,756
Sep 22, 2025	33.40	33.47	33.00	33.16	33.16	-1.13%	2,338,472
Sep 19, 2025	33.81	33.86	33.17	33.54	33.54	-0.80%	2,996,420
Sep 18, 2025	33.21	34.23	33.08	33.81	33.81	1.81%	2,535,463
Sep 17, 2025	33.32	33.50	33.04	33.21	33.21	-0.45%	1,735,752
Sep 16, 2025	33.41	33.52	33.22	33.36	33.36	-0.48%	1,510,886
Sep 15, 2025	33.67	33.88	33.42	33.52	33.52	-0.30%	1,133,836
Sep 12, 2025	34.24	34.40	33.52	33.62	33.62	-1.81%	1,572,132
Sep 11, 2025	33.68	34.31	33.68	34.24	34.24	1.18%	1,123,702
Sep 10, 2025	33.50	33.90	33.30	33.84	33.84	1.08%	1,153,881
Sep 9, 2025	33.99	33.99	33.47	33.48	33.48	-0.68%	1,192,013
Sep 8, 2025	32.80	33.85	32.61	33.71	33.71	3.12%	1,662,787
Sep 5, 2025	32.84	33.12	32.55	32.69	32.69	-0.37%	2,289,934
Sep 4, 2025	33.30	33.46	32.76	32.81	32.81	-1.00%	1,860,195
Sep 3, 2025	33.22	33.37	32.90	33.14	33.14	0.09%	1,196,056
Sep 2, 2025	33.05	33.31	32.58	33.11	33.11	-0.72%	1,883,923
Aug 29, 2025	33.38	33.47	33.24	33.35	33.35	-0.15%	918,647