Skip to main content
logo
Warner Music Group Corp. (WMG)
NASDAQ: WMG · Real-Time Price · USD
31.49
-0.18 (-0.57%)
At close: Jul 24, 2025, 4:00 PM
31.48
-0.01 (-0.03%)
After-hours: Jul 24, 2025, 7:34 PM EDT

Warner Music Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202531.4631.9331.2131.4831.48-0.60%1,567,624
Jul 23, 202531.5231.8131.3431.6731.670.73%1,259,300
Jul 22, 202531.0031.6330.9631.4431.441.39%1,563,444
Jul 21, 202531.2231.4430.8831.0131.01-0.67%1,399,290
Jul 18, 202531.3231.5931.0831.2231.22-0.16%1,716,323
Jul 17, 202530.9031.3030.8431.2731.271.16%1,949,008
Jul 16, 202530.3131.1330.2330.9130.911.98%2,170,525
Jul 15, 202530.7330.9630.1630.3130.31-0.49%2,172,405
Jul 14, 202529.7630.5729.5630.4630.462.32%1,289,777
Jul 11, 202529.8330.0029.0729.7729.77-0.53%1,222,243
Jul 10, 202529.9630.4029.5629.9329.93-0.20%1,194,840
Jul 9, 202529.8430.7929.8429.9929.991.70%2,419,229
Jul 8, 202529.4429.6429.3229.4929.490.24%1,365,186
Jul 7, 202529.2629.7229.0529.4229.420.10%2,452,806
Jul 3, 202529.4229.7929.2029.3929.390.82%1,275,863
Jul 2, 202527.9029.2627.9029.1529.154.74%3,255,747
Jul 1, 202527.2428.2427.1927.8327.832.17%1,679,316
Jun 30, 202527.1927.2826.9227.2427.240.15%1,396,101
Jun 27, 202526.7227.2326.6827.2027.202.26%2,152,759
Jun 26, 202526.3126.6126.1626.6026.601.57%1,102,883
Jun 25, 202526.8726.8726.0826.1926.19-3.07%1,827,234
Jun 24, 202526.8527.2226.7827.0227.020.67%1,719,128
Jun 23, 202526.3726.8526.2726.8426.841.40%1,033,346
Jun 20, 202526.5526.8326.4026.4726.470.49%1,664,051
Jun 18, 202526.3726.4926.1726.3426.34-0.11%1,421,183
Jun 17, 202526.4826.6126.1626.3726.37-1.24%1,656,269
Jun 16, 202526.4126.7826.3426.7026.701.37%1,331,838
Jun 13, 202526.2826.8326.2626.3426.34-0.64%1,612,390
Jun 12, 202526.6926.7526.3326.5126.51-0.56%1,448,473
Jun 11, 202526.8026.9326.4626.6626.66-0.15%1,477,236
Jun 10, 202526.3226.9026.2326.7026.701.87%1,705,408
Jun 9, 202526.3826.6026.1626.2126.21-0.61%1,369,339
Jun 6, 202526.2926.6726.2926.3726.370.61%1,319,898
Jun 5, 202526.3926.4826.1926.2126.21-0.49%1,131,815
Jun 4, 202526.0626.7325.9326.3426.341.66%2,053,037
Jun 3, 202525.8426.0925.5625.9125.91-0.23%1,165,190
Jun 2, 202526.1126.2025.8725.9725.97-1.33%835,633
May 30, 202526.3326.5626.0626.3226.320.53%1,451,909
May 29, 202526.2926.5226.0426.1826.18-0.46%1,704,522
May 28, 202526.1626.6026.1226.3026.300.54%1,775,709
May 27, 202526.3026.3925.8726.1626.16-0.23%1,818,719
May 23, 202525.9626.4325.9426.2226.040.58%1,597,014
May 22, 202526.5526.5926.0426.0725.89-1.92%1,523,192
May 21, 202527.0127.0926.5626.5826.40-2.24%837,289
May 20, 202527.4127.5027.1727.1927.00-0.80%859,917
May 19, 202527.4527.5127.3027.4127.22-1.01%737,486
May 16, 202527.5027.7227.3927.6927.500.62%982,297
May 15, 202527.2227.5727.1927.5227.330.95%1,053,918
May 14, 202527.2827.5927.1927.2627.07-0.80%1,294,740
May 13, 202527.5327.8627.4027.4827.29-1,297,780