Warner Music Group Corp. (WMG)

Warner Music Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	29.88	30.03	29.39	29.87	29.87	0.10%	2,083,072
Jan 28, 2026	30.32	30.60	29.66	29.84	29.84	-1.39%	1,266,632
Jan 27, 2026	30.60	30.64	30.22	30.26	30.26	-0.36%	955,666
Jan 26, 2026	30.32	30.68	30.30	30.37	30.37	0.16%	858,284
Jan 23, 2026	29.89	30.49	29.89	30.32	30.32	1.57%	1,423,981
Jan 22, 2026	29.89	30.15	29.70	29.85	29.85	-0.03%	2,917,562
Jan 21, 2026	29.84	30.00	29.54	29.86	29.86	-0.13%	1,431,317
Jan 20, 2026	30.20	30.48	29.79	29.90	29.90	-2.26%	1,631,274
Jan 16, 2026	30.94	31.16	30.37	30.59	30.59	-0.94%	1,185,381
Jan 15, 2026	31.26	31.60	30.72	30.88	30.88	-1.25%	1,793,408
Jan 14, 2026	31.50	31.58	30.88	31.27	31.27	-0.76%	1,619,157
Jan 13, 2026	30.89	31.62	30.64	31.51	31.51	1.81%	2,047,673
Jan 12, 2026	30.90	31.56	30.81	30.95	30.95	-0.19%	2,059,548
Jan 9, 2026	29.84	31.13	29.84	31.01	31.01	4.31%	3,021,987
Jan 8, 2026	29.65	30.40	29.26	29.73	29.73	-0.20%	1,769,031
Jan 7, 2026	29.96	30.11	29.30	29.79	29.79	-0.63%	1,788,737
Jan 6, 2026	30.65	30.82	29.90	29.98	29.98	-2.47%	2,458,334
Jan 5, 2026	30.23	30.97	30.23	30.74	30.74	0.99%	1,952,958
Jan 2, 2026	30.67	30.92	30.23	30.44	30.44	-0.75%	1,425,288
Dec 31, 2025	30.50	30.81	30.45	30.67	30.67	0.66%	1,435,275
Dec 30, 2025	30.22	30.53	29.91	30.47	30.47	0.83%	1,464,573
Dec 29, 2025	29.86	30.65	29.75	30.22	30.22	0.90%	1,589,774
Dec 26, 2025	29.83	30.13	29.83	29.95	29.95	0.40%	757,280
Dec 24, 2025	29.91	29.91	29.65	29.83	29.83	-0.40%	419,222
Dec 23, 2025	30.01	30.01	29.49	29.95	29.95	0.07%	1,261,911
Dec 22, 2025	29.31	30.21	29.30	29.93	29.93	1.98%	2,011,275
Dec 19, 2025	29.33	29.65	29.19	29.35	29.35	0.03%	3,839,583
Dec 18, 2025	28.96	30.58	28.96	29.34	29.34	2.77%	5,532,556
Dec 17, 2025	28.17	28.60	28.10	28.55	28.55	1.42%	2,786,793
Dec 16, 2025	27.87	28.28	27.60	28.15	28.15	1.08%	3,721,080
Dec 15, 2025	28.43	28.44	27.61	27.85	27.85	0.22%	3,584,599
Dec 12, 2025	27.85	28.10	27.59	27.79	27.79	-0.22%	3,512,899
Dec 11, 2025	28.16	28.28	27.59	27.85	27.85	-0.43%	2,174,468
Dec 10, 2025	27.61	28.04	27.29	27.97	27.97	1.30%	1,932,730
Dec 9, 2025	27.76	28.29	27.36	27.61	27.61	-0.54%	1,835,215
Dec 8, 2025	28.58	28.69	27.29	27.76	27.76	-2.95%	3,494,946
Dec 5, 2025	28.30	28.86	28.12	28.61	28.61	2.56%	3,966,036
Dec 4, 2025	27.92	28.21	27.76	27.89	27.89	0.11%	1,553,125
Dec 3, 2025	27.63	28.12	27.63	27.86	27.86	0.25%	1,591,331
Dec 2, 2025	28.42	28.42	27.70	27.79	27.79	-1.54%	2,284,610
Dec 1, 2025	28.08	28.36	27.84	28.23	28.23	-0.05%	3,438,492
Nov 28, 2025	28.21	28.34	28.03	28.24	28.24	0.82%	883,260
Nov 26, 2025	28.35	28.56	27.95	28.01	28.01	-1.20%	2,098,240
Nov 25, 2025	29.13	29.42	28.27	28.35	28.35	-2.17%	2,656,234
Nov 24, 2025	30.67	30.73	28.86	28.98	28.98	-5.57%	3,177,062
Nov 21, 2025	29.85	31.27	29.76	30.69	30.69	3.37%	2,602,856
Nov 20, 2025	28.99	30.80	28.00	29.69	29.69	-2.66%	4,264,008
Nov 19, 2025	29.94	31.07	29.86	30.50	30.50	1.67%	3,797,385
Nov 18, 2025	30.23	30.46	29.95	30.00	29.81	-1.45%	2,628,624
Nov 17, 2025	30.38	30.71	30.07	30.44	30.25	0.28%	1,675,217

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.