Warner Music Group Corp. (WMG)
NASDAQ: WMG · Real-Time Price · USD
32.34
-0.04 (-0.12%)
Oct 28, 2024, 2:01 PM EDT - Market open
Warner Music Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 25, 2024 | 31.96 | 32.58 | 31.96 | 32.38 | 32.38 | 1.35% | 788,984 |
| Oct 24, 2024 | 31.92 | 31.95 | 31.45 | 31.95 | 31.95 | 0.69% | 2,152,570 |
| Oct 23, 2024 | 31.76 | 31.90 | 31.54 | 31.73 | 31.73 | -0.22% | 1,151,827 |
| Oct 22, 2024 | 32.20 | 32.20 | 31.68 | 31.80 | 31.80 | -1.33% | 844,405 |
| Oct 21, 2024 | 32.36 | 32.46 | 32.18 | 32.23 | 32.23 | -0.56% | 725,383 |
| Oct 18, 2024 | 32.40 | 32.50 | 32.09 | 32.41 | 32.41 | 0.40% | 709,442 |
| Oct 17, 2024 | 32.02 | 32.42 | 31.88 | 32.28 | 32.28 | 1.13% | 1,595,159 |
| Oct 16, 2024 | 31.30 | 32.15 | 31.12 | 31.92 | 31.92 | 2.24% | 1,977,252 |
| Oct 15, 2024 | 31.12 | 31.53 | 31.11 | 31.22 | 31.22 | 0.35% | 921,686 |
| Oct 14, 2024 | 31.17 | 31.26 | 30.95 | 31.11 | 31.11 | -0.10% | 624,572 |
| Oct 11, 2024 | 30.92 | 31.24 | 30.92 | 31.14 | 31.14 | 0.45% | 463,930 |
| Oct 10, 2024 | 30.97 | 31.06 | 30.75 | 31.00 | 31.00 | -0.10% | 957,461 |
| Oct 9, 2024 | 30.86 | 31.35 | 30.83 | 31.03 | 31.03 | 0.23% | 1,166,845 |
| Oct 8, 2024 | 30.67 | 31.09 | 30.57 | 30.96 | 30.96 | 0.68% | 1,274,885 |
| Oct 7, 2024 | 31.19 | 31.22 | 30.65 | 30.75 | 30.75 | -1.25% | 1,580,954 |
| Oct 4, 2024 | 31.19 | 31.88 | 30.54 | 31.14 | 31.14 | -2.26% | 3,763,298 |
| Oct 3, 2024 | 31.29 | 32.07 | 31.29 | 31.86 | 31.86 | 1.69% | 1,221,029 |
| Oct 2, 2024 | 31.31 | 31.67 | 31.26 | 31.33 | 31.33 | -0.19% | 1,986,239 |
| Oct 1, 2024 | 31.45 | 31.64 | 31.19 | 31.39 | 31.39 | 0.29% | 1,997,147 |
| Sep 30, 2024 | 31.05 | 31.34 | 30.95 | 31.30 | 31.30 | 0.32% | 1,983,489 |
| Sep 27, 2024 | 31.30 | 31.50 | 31.15 | 31.20 | 31.20 | -0.13% | 806,325 |
| Sep 26, 2024 | 31.25 | 31.45 | 31.08 | 31.24 | 31.24 | 0.71% | 1,000,723 |
| Sep 25, 2024 | 31.14 | 31.37 | 30.86 | 31.02 | 31.02 | -0.19% | 1,472,545 |
| Sep 24, 2024 | 31.09 | 31.43 | 30.82 | 31.08 | 31.08 | 0.52% | 2,367,055 |
| Sep 23, 2024 | 30.52 | 31.05 | 30.24 | 30.92 | 30.92 | 1.58% | 1,929,206 |
| Sep 20, 2024 | 30.55 | 30.69 | 29.95 | 30.44 | 30.44 | -0.20% | 2,087,229 |
| Sep 19, 2024 | 30.76 | 30.84 | 30.28 | 30.50 | 30.50 | 0.39% | 1,416,795 |
| Sep 18, 2024 | 30.21 | 30.88 | 30.01 | 30.38 | 30.38 | 0.46% | 2,619,549 |
| Sep 17, 2024 | 30.32 | 30.56 | 29.87 | 30.24 | 30.24 | 0.47% | 1,922,238 |
| Sep 16, 2024 | 29.01 | 30.21 | 28.99 | 30.10 | 30.10 | 3.72% | 1,967,329 |
| Sep 13, 2024 | 28.66 | 29.04 | 28.66 | 29.02 | 29.02 | 1.58% | 726,413 |
| Sep 12, 2024 | 28.37 | 28.73 | 28.22 | 28.57 | 28.57 | 1.17% | 1,018,302 |
| Sep 11, 2024 | 27.94 | 28.24 | 27.71 | 28.24 | 28.24 | 1.04% | 3,065,489 |
| Sep 10, 2024 | 28.05 | 28.12 | 27.75 | 27.95 | 27.95 | - | 1,875,959 |
| Sep 9, 2024 | 27.58 | 28.03 | 27.58 | 27.95 | 27.95 | 1.27% | 1,229,574 |
| Sep 6, 2024 | 28.07 | 28.33 | 27.38 | 27.60 | 27.60 | -2.02% | 1,168,367 |
| Sep 5, 2024 | 28.11 | 28.27 | 27.89 | 28.17 | 28.17 | 0.28% | 1,083,789 |
| Sep 4, 2024 | 27.90 | 28.40 | 27.83 | 28.09 | 28.09 | 0.54% | 1,128,665 |
| Sep 3, 2024 | 28.53 | 28.68 | 27.71 | 27.94 | 27.94 | -2.34% | 2,147,154 |
| Aug 30, 2024 | 28.79 | 28.84 | 28.18 | 28.61 | 28.61 | -0.24% | 1,671,652 |
| Aug 29, 2024 | 29.22 | 29.31 | 28.61 | 28.68 | 28.68 | -1.17% | 1,026,247 |
| Aug 28, 2024 | 29.05 | 29.11 | 28.61 | 29.02 | 29.02 | -0.27% | 1,007,688 |
| Aug 27, 2024 | 29.05 | 29.47 | 28.90 | 29.10 | 29.10 | -0.51% | 827,576 |
| Aug 26, 2024 | 29.26 | 29.50 | 28.97 | 29.25 | 29.07 | 0.52% | 1,319,401 |
| Aug 23, 2024 | 29.15 | 29.38 | 28.97 | 29.10 | 28.92 | 0.55% | 582,440 |
| Aug 22, 2024 | 29.17 | 29.17 | 28.79 | 28.94 | 28.76 | -0.52% | 692,802 |
| Aug 21, 2024 | 29.18 | 29.27 | 28.93 | 29.09 | 28.91 | -0.31% | 667,261 |
| Aug 20, 2024 | 28.79 | 29.58 | 28.79 | 29.18 | 29.00 | 0.86% | 1,111,526 |
| Aug 19, 2024 | 28.22 | 28.94 | 28.13 | 28.93 | 28.75 | 2.52% | 1,517,293 |
| Aug 16, 2024 | 28.31 | 28.40 | 27.80 | 28.22 | 28.05 | -0.25% | 1,230,963 |
| Aug 15, 2024 | 28.63 | 28.80 | 28.11 | 28.29 | 28.12 | 1.14% | 1,618,661 |
| Aug 14, 2024 | 28.01 | 28.27 | 27.81 | 27.97 | 27.80 | 0.21% | 1,393,644 |
| Aug 13, 2024 | 27.53 | 28.08 | 27.47 | 27.91 | 27.74 | 1.45% | 1,389,220 |
| Aug 12, 2024 | 28.32 | 28.40 | 27.46 | 27.51 | 27.34 | -2.93% | 1,800,443 |
| Aug 9, 2024 | 28.34 | 28.66 | 28.14 | 28.34 | 28.17 | -0.21% | 1,134,832 |
| Aug 8, 2024 | 29.00 | 29.00 | 28.23 | 28.40 | 28.23 | -0.87% | 1,956,496 |
| Aug 7, 2024 | 30.01 | 30.76 | 28.59 | 28.65 | 28.47 | 1.92% | 3,615,100 |
| Aug 6, 2024 | 27.75 | 28.45 | 27.51 | 28.11 | 27.94 | 1.88% | 2,348,944 |
| Aug 5, 2024 | 27.16 | 27.93 | 27.06 | 27.59 | 27.42 | -2.37% | 2,218,916 |
| Aug 2, 2024 | 28.92 | 29.25 | 27.81 | 28.26 | 28.09 | -2.65% | 2,185,345 |
| Aug 1, 2024 | 29.95 | 30.13 | 28.69 | 29.03 | 28.85 | -3.27% | 2,780,566 |
| Jul 31, 2024 | 30.10 | 30.41 | 29.81 | 30.01 | 29.83 | 0.13% | 4,285,638 |
| Jul 30, 2024 | 29.74 | 30.09 | 29.73 | 29.97 | 29.79 | 0.91% | 1,758,145 |
| Jul 29, 2024 | 29.83 | 30.18 | 29.44 | 29.70 | 29.52 | -0.44% | 3,274,495 |
| Jul 26, 2024 | 30.21 | 30.45 | 29.73 | 29.83 | 29.65 | 0.85% | 2,137,443 |
| Jul 25, 2024 | 29.81 | 30.25 | 28.89 | 29.58 | 29.40 | -1.10% | 7,960,694 |
| Jul 24, 2024 | 31.92 | 32.34 | 29.81 | 29.91 | 29.73 | -6.59% | 6,527,599 |
| Jul 23, 2024 | 32.16 | 32.49 | 31.92 | 32.02 | 31.82 | -0.22% | 1,369,605 |
| Jul 22, 2024 | 32.16 | 32.43 | 31.96 | 32.09 | 31.89 | 0.28% | 1,809,519 |
| Jul 19, 2024 | 32.11 | 32.40 | 31.93 | 32.00 | 31.80 | -0.53% | 2,254,241 |
| Jul 18, 2024 | 31.57 | 32.55 | 31.51 | 32.17 | 31.97 | 1.48% | 1,597,457 |
| Jul 17, 2024 | 31.94 | 32.13 | 31.53 | 31.70 | 31.51 | -1.09% | 1,702,985 |
| Jul 16, 2024 | 31.58 | 32.17 | 31.42 | 32.05 | 31.85 | 1.62% | 2,154,235 |
| Jul 15, 2024 | 30.98 | 31.92 | 30.90 | 31.54 | 31.35 | 2.04% | 1,589,850 |
| Jul 12, 2024 | 30.47 | 31.00 | 30.05 | 30.91 | 30.72 | 2.55% | 4,118,068 |
| Jul 11, 2024 | 29.73 | 30.25 | 29.70 | 30.14 | 29.96 | 2.13% | 1,614,182 |
| Jul 10, 2024 | 29.89 | 30.13 | 29.07 | 29.51 | 29.33 | -2.74% | 2,839,576 |
| Jul 9, 2024 | 30.54 | 30.70 | 30.27 | 30.34 | 30.15 | -0.59% | 1,103,979 |
| Jul 8, 2024 | 30.42 | 30.60 | 30.24 | 30.52 | 30.33 | 0.63% | 1,317,980 |
| Jul 5, 2024 | 30.63 | 30.63 | 30.22 | 30.33 | 30.14 | -0.98% | 1,329,709 |
| Jul 3, 2024 | 30.74 | 30.95 | 30.45 | 30.63 | 30.44 | 0.07% | 784,849 |
| Jul 2, 2024 | 30.31 | 30.79 | 30.20 | 30.61 | 30.42 | 1.19% | 963,112 |
| Jul 1, 2024 | 30.60 | 30.68 | 30.06 | 30.25 | 30.06 | -1.31% | 1,442,219 |
| Jun 28, 2024 | 30.77 | 30.93 | 30.30 | 30.65 | 30.46 | -0.03% | 1,854,561 |
| Jun 27, 2024 | 30.41 | 30.74 | 30.10 | 30.66 | 30.47 | 0.59% | 1,103,617 |
| Jun 26, 2024 | 30.46 | 30.78 | 30.23 | 30.48 | 30.29 | -0.49% | 1,288,283 |
| Jun 25, 2024 | 30.17 | 30.85 | 29.99 | 30.63 | 30.44 | 1.19% | 3,653,132 |
| Jun 24, 2024 | 30.16 | 30.65 | 30.10 | 30.27 | 30.08 | 0.80% | 2,518,948 |
| Jun 21, 2024 | 30.56 | 30.88 | 30.00 | 30.03 | 29.85 | -1.22% | 21,717,983 |
| Jun 20, 2024 | 30.59 | 30.98 | 30.25 | 30.40 | 30.21 | -0.23% | 2,489,141 |
| Jun 18, 2024 | 31.00 | 31.11 | 30.46 | 30.47 | 30.28 | -1.71% | 2,424,715 |
| Jun 17, 2024 | 31.40 | 31.56 | 30.89 | 31.00 | 30.81 | -1.49% | 2,758,679 |
| Jun 14, 2024 | 31.52 | 31.94 | 31.41 | 31.47 | 31.28 | -0.66% | 2,048,221 |
| Jun 13, 2024 | 30.60 | 31.73 | 30.50 | 31.68 | 31.49 | 3.46% | 2,846,122 |
| Jun 12, 2024 | 30.62 | 31.01 | 30.50 | 30.62 | 30.43 | 0.39% | 2,005,253 |
| Jun 11, 2024 | 30.30 | 30.90 | 30.28 | 30.50 | 30.31 | -0.62% | 3,788,258 |
| Jun 10, 2024 | 31.31 | 31.86 | 30.50 | 30.69 | 30.50 | 4.00% | 6,513,973 |
| Jun 7, 2024 | 29.91 | 30.38 | 29.44 | 29.51 | 29.33 | -1.63% | 2,010,138 |
| Jun 6, 2024 | 30.24 | 30.69 | 29.90 | 30.00 | 29.82 | -0.96% | 2,227,748 |
| Jun 5, 2024 | 30.60 | 30.99 | 30.09 | 30.29 | 30.10 | -0.53% | 1,252,828 |