Warner Music Group Corp. (WMG)
NASDAQ: WMG · Real-Time Price · USD
26.21
-0.13 (-0.49%)
Jun 5, 2025, 4:00 PM - Market closed

Warner Music Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 12, 202527.7327.7327.2927.4827.290.44%2,061,989
May 9, 202527.9727.9727.0427.3627.17-1.23%1,758,721
May 8, 202527.4428.0826.3427.7027.51-7.94%4,610,858
May 7, 202530.7730.9130.0130.0929.88-1.67%3,955,344
May 6, 202530.1430.6730.1230.6030.391.06%1,219,950
May 5, 202530.0030.3729.9030.2830.070.07%967,526
May 2, 202530.1630.3430.0030.2630.050.70%1,109,608
May 1, 202530.4830.5629.9130.0529.85-1.31%1,336,764
Apr 30, 202530.2630.5329.6830.4530.24-0.26%1,298,997
Apr 29, 202529.6030.7829.4830.5330.323.04%2,408,889
Apr 28, 202529.7930.0929.5229.6329.43-0.67%1,128,573
Apr 25, 202529.2730.1129.2729.8329.632.09%1,443,486
Apr 24, 202528.5029.3228.5029.2229.022.13%1,391,310
Apr 23, 202528.8128.9728.3928.6128.412.03%932,654
Apr 22, 202528.0428.3027.8528.0427.851.15%1,211,255
Apr 21, 202528.3728.6027.4827.7227.53-4.81%1,496,255
Apr 17, 202528.8129.2928.3929.1228.921.85%786,270
Apr 16, 202529.2829.3128.3428.5928.40-2.32%1,006,054
Apr 15, 202529.2629.8629.0429.2729.07-0.07%902,227
Apr 14, 202529.2929.5328.9729.2929.090.90%944,657
Apr 11, 202528.9329.1528.4429.0328.830.42%1,502,332
Apr 10, 202529.3329.4428.2128.9128.71-2.79%1,341,848
Apr 9, 202527.8129.9027.4129.7429.546.02%2,055,827
Apr 8, 202529.5329.5327.7828.0527.86-2.94%1,706,518
Apr 7, 202528.6129.8228.2628.9028.70-1.97%2,372,422
Apr 4, 202530.2830.4329.1429.4829.28-4.69%3,950,754
Apr 3, 202530.6231.3530.4330.9330.72-0.67%3,812,633
Apr 2, 202531.1931.6330.9531.1430.93-0.57%3,054,174
Apr 1, 202531.4131.5531.0831.3231.11-0.10%1,025,282
Mar 31, 202531.1931.4530.8531.3531.14-0.67%1,521,292
Mar 28, 202532.2632.5331.4031.5631.34-2.17%1,499,740
Mar 27, 202532.8033.1332.2532.2632.04-1.80%1,271,550
Mar 26, 202532.5733.0432.3832.8532.631.11%2,833,924