Warner Music Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2025	34.32	34.45	34.00	34.19	34.19	-0.15%	961,811
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
Aug 28, 2025	33.98	33.99	33.13	33.40	33.40	-1.53%	1,136,120
Aug 27, 2025	33.34	34.03	33.34	33.92	33.92	1.44%	2,191,423
Aug 26, 2025	34.05	34.31	33.38	33.44	33.44	-1.85%	1,796,092
Aug 25, 2025	33.70	34.45	33.70	34.07	34.07	0.89%	2,080,071
Aug 22, 2025	32.82	34.01	32.61	33.77	33.77	3.75%	4,293,751
Aug 21, 2025	32.44	32.75	32.44	32.55	32.55	0.34%	2,600,378
Aug 20, 2025	32.35	32.80	32.25	32.44	32.44	-	1,906,468
Aug 19, 2025	32.40	32.67	32.40	32.44	32.25	0.22%	1,643,949
Aug 18, 2025	32.53	32.58	32.16	32.37	32.18	-0.49%	1,501,424
Aug 15, 2025	32.38	33.02	32.16	32.53	32.34	0.87%	2,472,731
Aug 14, 2025	31.94	32.61	31.80	32.25	32.06	0.50%	2,107,171
Aug 13, 2025	31.59	32.37	31.55	32.09	31.90	1.71%	2,311,955
Aug 12, 2025	31.70	31.77	31.33	31.55	31.37	-0.28%	2,479,831
Aug 11, 2025	31.65	32.29	31.34	31.64	31.46	-0.22%	2,542,190
Aug 8, 2025	31.18	31.91	30.88	31.71	31.53	1.80%	2,555,874
Aug 7, 2025	30.75	31.40	29.89	31.15	30.97	3.70%	6,255,176
Aug 6, 2025	29.88	30.20	29.60	30.04	29.87	0.54%	3,591,225
Aug 5, 2025	29.19	29.93	29.11	29.88	29.71	2.22%	2,401,723
Aug 4, 2025	28.71	29.31	28.65	29.23	29.06	2.10%	2,131,616
Aug 1, 2025	29.19	29.19	28.58	28.63	28.46	-2.15%	1,862,315
Jul 31, 2025	29.58	29.92	28.99	29.26	29.09	-1.42%	2,875,647
Jul 30, 2025	29.90	30.08	29.43	29.68	29.51	-0.07%	1,622,854
Jul 29, 2025	30.97	30.97	29.33	29.70	29.53	-4.32%	3,048,528
Jul 28, 2025	31.13	31.28	30.61	31.04	30.86	-0.35%	2,465,805
Jul 25, 2025	31.57	31.57	30.98	31.15	30.97	-1.05%	1,392,994
Jul 24, 2025	31.46	31.93	31.21	31.48	31.30	-0.60%	1,567,674