Warner Music Group Corp. (WMG)
NASDAQ: WMG · Real-Time Price · USD
31.16
+0.43 (1.40%)
At close: Dec 20, 2024, 4:00 PM
30.94
-0.22 (-0.71%)
After-hours: Dec 20, 2024, 4:04 PM EST
Warner Music Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 30.67 | 31.30 | 30.55 | 31.16 | 31.16 | 1.40% | 4,096,434 |
| Dec 19, 2024 | 31.36 | 31.70 | 30.68 | 30.73 | 30.73 | -1.73% | 1,198,364 |
| Dec 18, 2024 | 31.99 | 32.24 | 30.94 | 31.27 | 31.27 | -2.10% | 2,423,604 |
| Dec 17, 2024 | 32.31 | 32.77 | 31.91 | 31.94 | 31.94 | -2.05% | 1,198,687 |
| Dec 16, 2024 | 32.54 | 33.38 | 32.50 | 32.61 | 32.61 | 0.28% | 1,634,479 |
| Dec 13, 2024 | 32.71 | 32.79 | 32.17 | 32.52 | 32.52 | -0.67% | 1,192,813 |
| Dec 12, 2024 | 32.62 | 33.12 | 32.51 | 32.74 | 32.74 | 0.46% | 1,838,791 |
| Dec 11, 2024 | 32.10 | 32.76 | 31.81 | 32.59 | 32.59 | 1.31% | 3,044,474 |
| Dec 10, 2024 | 32.02 | 32.44 | 31.75 | 32.17 | 32.17 | 0.72% | 3,130,782 |
| Dec 9, 2024 | 32.35 | 32.46 | 31.78 | 31.94 | 31.94 | -1.45% | 1,201,862 |
| Dec 6, 2024 | 31.76 | 32.53 | 31.42 | 32.41 | 32.41 | 2.08% | 1,251,820 |
| Dec 5, 2024 | 31.94 | 32.12 | 31.50 | 31.75 | 31.75 | -0.59% | 960,745 |
| Dec 4, 2024 | 32.23 | 32.34 | 31.86 | 31.94 | 31.94 | -1.24% | 739,561 |
| Dec 3, 2024 | 32.22 | 32.52 | 32.11 | 32.34 | 32.34 | 0.53% | 857,346 |
| Dec 2, 2024 | 32.34 | 32.52 | 31.98 | 32.17 | 32.17 | -1.08% | 1,185,273 |
| Nov 29, 2024 | 32.25 | 32.54 | 32.03 | 32.52 | 32.52 | 1.31% | 729,242 |
| Nov 27, 2024 | 32.35 | 32.69 | 32.09 | 32.10 | 32.10 | -0.93% | 1,246,723 |
| Nov 26, 2024 | 32.10 | 32.51 | 31.99 | 32.40 | 32.40 | 1.09% | 1,658,368 |
| Nov 25, 2024 | 31.95 | 32.50 | 31.81 | 32.05 | 32.05 | 0.63% | 2,336,538 |
| Nov 22, 2024 | 30.94 | 32.26 | 30.72 | 31.85 | 31.85 | 2.15% | 2,666,476 |
| Nov 21, 2024 | 33.71 | 34.20 | 29.96 | 31.18 | 31.18 | -7.40% | 7,891,803 |
| Nov 20, 2024 | 33.10 | 33.79 | 32.95 | 33.67 | 33.67 | 2.25% | 2,189,856 |
| Nov 19, 2024 | 32.88 | 33.01 | 32.15 | 32.93 | 32.93 | -1.23% | 1,174,686 |
| Nov 18, 2024 | 32.98 | 33.46 | 32.98 | 33.34 | 33.16 | 1.28% | 1,104,005 |
| Nov 15, 2024 | 33.26 | 33.45 | 32.74 | 32.92 | 32.74 | -1.23% | 927,448 |
| Nov 14, 2024 | 33.00 | 33.38 | 32.83 | 33.33 | 33.15 | 0.85% | 721,025 |
| Nov 13, 2024 | 32.94 | 33.24 | 32.72 | 33.05 | 32.87 | 0.61% | 864,203 |
| Nov 12, 2024 | 32.99 | 33.02 | 32.27 | 32.85 | 32.67 | -0.39% | 1,074,621 |
| Nov 11, 2024 | 33.19 | 33.19 | 32.65 | 32.98 | 32.80 | -0.06% | 869,507 |
| Nov 8, 2024 | 32.72 | 33.24 | 32.49 | 33.00 | 32.82 | 0.33% | 1,179,978 |
| Nov 7, 2024 | 32.30 | 33.08 | 32.27 | 32.89 | 32.71 | 1.64% | 1,522,226 |
| Nov 6, 2024 | 32.69 | 32.94 | 32.00 | 32.36 | 32.18 | 0.34% | 1,163,690 |
| Nov 5, 2024 | 32.22 | 32.46 | 32.01 | 32.25 | 32.08 | 0.44% | 784,696 |
| Nov 4, 2024 | 32.30 | 32.38 | 32.00 | 32.11 | 31.94 | -0.31% | 1,212,574 |
| Nov 1, 2024 | 32.02 | 32.30 | 31.79 | 32.21 | 32.04 | 0.78% | 951,276 |
| Oct 31, 2024 | 31.82 | 32.91 | 31.19 | 31.96 | 31.79 | -0.03% | 1,468,866 |
| Oct 30, 2024 | 32.21 | 32.53 | 31.88 | 31.97 | 31.80 | -0.71% | 753,463 |
| Oct 29, 2024 | 31.99 | 32.22 | 31.80 | 32.20 | 32.03 | 0.53% | 3,196,859 |
| Oct 28, 2024 | 32.57 | 32.96 | 31.95 | 32.03 | 31.86 | -1.08% | 1,384,602 |
| Oct 25, 2024 | 31.96 | 32.58 | 31.96 | 32.38 | 32.20 | 1.35% | 788,984 |
| Oct 24, 2024 | 31.92 | 31.95 | 31.45 | 31.95 | 31.78 | 0.69% | 2,152,570 |
| Oct 23, 2024 | 31.76 | 31.90 | 31.54 | 31.73 | 31.56 | -0.22% | 1,151,827 |
| Oct 22, 2024 | 32.20 | 32.20 | 31.68 | 31.80 | 31.63 | -1.33% | 844,405 |
| Oct 21, 2024 | 32.36 | 32.46 | 32.18 | 32.23 | 32.06 | -0.56% | 725,383 |
| Oct 18, 2024 | 32.40 | 32.50 | 32.09 | 32.41 | 32.23 | 0.40% | 709,442 |
| Oct 17, 2024 | 32.02 | 32.42 | 31.88 | 32.28 | 32.11 | 1.13% | 1,595,159 |
| Oct 16, 2024 | 31.30 | 32.15 | 31.12 | 31.92 | 31.75 | 2.24% | 1,977,252 |
| Oct 15, 2024 | 31.12 | 31.53 | 31.11 | 31.22 | 31.05 | 0.35% | 921,686 |
| Oct 14, 2024 | 31.17 | 31.26 | 30.95 | 31.11 | 30.94 | -0.10% | 624,572 |
| Oct 11, 2024 | 30.92 | 31.24 | 30.92 | 31.14 | 30.97 | 0.45% | 463,930 |
| Oct 10, 2024 | 30.97 | 31.06 | 30.75 | 31.00 | 30.83 | -0.10% | 957,461 |
| Oct 9, 2024 | 30.86 | 31.35 | 30.83 | 31.03 | 30.86 | 0.23% | 1,166,845 |
| Oct 8, 2024 | 30.67 | 31.09 | 30.57 | 30.96 | 30.79 | 0.68% | 1,274,885 |
| Oct 7, 2024 | 31.19 | 31.22 | 30.65 | 30.75 | 30.58 | -1.25% | 1,580,954 |
| Oct 4, 2024 | 31.19 | 31.88 | 30.54 | 31.14 | 30.97 | -2.26% | 3,763,298 |
| Oct 3, 2024 | 31.29 | 32.07 | 31.29 | 31.86 | 31.69 | 1.69% | 1,221,029 |
| Oct 2, 2024 | 31.31 | 31.67 | 31.26 | 31.33 | 31.16 | -0.19% | 1,986,239 |
| Oct 1, 2024 | 31.45 | 31.64 | 31.19 | 31.39 | 31.22 | 0.29% | 1,997,147 |
| Sep 30, 2024 | 31.05 | 31.34 | 30.95 | 31.30 | 31.13 | 0.32% | 1,983,489 |
| Sep 27, 2024 | 31.30 | 31.50 | 31.15 | 31.20 | 31.03 | -0.13% | 806,325 |
| Sep 26, 2024 | 31.25 | 31.45 | 31.08 | 31.24 | 31.07 | 0.71% | 1,000,723 |
| Sep 25, 2024 | 31.14 | 31.37 | 30.86 | 31.02 | 30.85 | -0.19% | 1,472,545 |
| Sep 24, 2024 | 31.09 | 31.43 | 30.82 | 31.08 | 30.91 | 0.52% | 2,367,055 |
| Sep 23, 2024 | 30.52 | 31.05 | 30.24 | 30.92 | 30.75 | 1.58% | 1,929,206 |
| Sep 20, 2024 | 30.55 | 30.69 | 29.95 | 30.44 | 30.28 | -0.20% | 2,087,229 |
| Sep 19, 2024 | 30.76 | 30.84 | 30.28 | 30.50 | 30.33 | 0.39% | 1,416,795 |
| Sep 18, 2024 | 30.21 | 30.88 | 30.01 | 30.38 | 30.22 | 0.46% | 2,619,549 |
| Sep 17, 2024 | 30.32 | 30.56 | 29.87 | 30.24 | 30.08 | 0.47% | 1,922,238 |
| Sep 16, 2024 | 29.01 | 30.21 | 28.99 | 30.10 | 29.94 | 3.72% | 1,967,329 |
| Sep 13, 2024 | 28.66 | 29.04 | 28.66 | 29.02 | 28.86 | 1.58% | 726,413 |
| Sep 12, 2024 | 28.37 | 28.73 | 28.22 | 28.57 | 28.42 | 1.17% | 1,018,302 |
| Sep 11, 2024 | 27.94 | 28.24 | 27.71 | 28.24 | 28.09 | 1.04% | 3,065,489 |
| Sep 10, 2024 | 28.05 | 28.12 | 27.75 | 27.95 | 27.80 | - | 1,875,959 |
| Sep 9, 2024 | 27.58 | 28.03 | 27.58 | 27.95 | 27.80 | 1.27% | 1,229,574 |
| Sep 6, 2024 | 28.07 | 28.33 | 27.38 | 27.60 | 27.45 | -2.02% | 1,168,367 |
| Sep 5, 2024 | 28.11 | 28.27 | 27.89 | 28.17 | 28.02 | 0.28% | 1,083,789 |
| Sep 4, 2024 | 27.90 | 28.40 | 27.83 | 28.09 | 27.94 | 0.54% | 1,128,665 |
| Sep 3, 2024 | 28.53 | 28.68 | 27.71 | 27.94 | 27.79 | -2.34% | 2,147,154 |
| Aug 30, 2024 | 28.79 | 28.84 | 28.18 | 28.61 | 28.45 | -0.24% | 1,671,652 |
| Aug 29, 2024 | 29.22 | 29.31 | 28.61 | 28.68 | 28.52 | -1.17% | 1,026,247 |
| Aug 28, 2024 | 29.05 | 29.11 | 28.61 | 29.02 | 28.86 | -0.27% | 1,007,688 |
| Aug 27, 2024 | 29.05 | 29.47 | 28.90 | 29.10 | 28.94 | -0.51% | 827,576 |
| Aug 26, 2024 | 29.26 | 29.50 | 28.97 | 29.25 | 28.91 | 0.52% | 1,319,401 |
| Aug 23, 2024 | 29.15 | 29.38 | 28.97 | 29.10 | 28.76 | 0.55% | 582,440 |
| Aug 22, 2024 | 29.17 | 29.17 | 28.79 | 28.94 | 28.61 | -0.52% | 692,802 |
| Aug 21, 2024 | 29.18 | 29.27 | 28.93 | 29.09 | 28.75 | -0.31% | 667,261 |
| Aug 20, 2024 | 28.79 | 29.58 | 28.79 | 29.18 | 28.84 | 0.86% | 1,111,526 |
| Aug 19, 2024 | 28.22 | 28.94 | 28.13 | 28.93 | 28.60 | 2.52% | 1,517,293 |
| Aug 16, 2024 | 28.31 | 28.40 | 27.80 | 28.22 | 27.89 | -0.25% | 1,230,963 |
| Aug 15, 2024 | 28.63 | 28.80 | 28.11 | 28.29 | 27.96 | 1.14% | 1,618,661 |
| Aug 14, 2024 | 28.01 | 28.27 | 27.81 | 27.97 | 27.65 | 0.21% | 1,393,644 |
| Aug 13, 2024 | 27.53 | 28.08 | 27.47 | 27.91 | 27.59 | 1.45% | 1,389,220 |
| Aug 12, 2024 | 28.32 | 28.40 | 27.46 | 27.51 | 27.19 | -2.93% | 1,800,443 |
| Aug 9, 2024 | 28.34 | 28.66 | 28.14 | 28.34 | 28.01 | -0.21% | 1,134,832 |
| Aug 8, 2024 | 29.00 | 29.00 | 28.23 | 28.40 | 28.07 | -0.87% | 1,956,496 |
| Aug 7, 2024 | 30.01 | 30.76 | 28.59 | 28.65 | 28.32 | 1.92% | 3,615,100 |
| Aug 6, 2024 | 27.75 | 28.45 | 27.51 | 28.11 | 27.79 | 1.88% | 2,348,944 |
| Aug 5, 2024 | 27.16 | 27.93 | 27.06 | 27.59 | 27.27 | -2.37% | 2,218,916 |
| Aug 2, 2024 | 28.92 | 29.25 | 27.81 | 28.26 | 27.93 | -2.65% | 2,185,345 |
| Aug 1, 2024 | 29.95 | 30.13 | 28.69 | 29.03 | 28.70 | -3.27% | 2,780,566 |