Warner Music Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	31.60	31.93	31.29	31.48	31.48	-0.32%	1,519,712
Jan 28, 2025	30.99	31.59	30.89	31.58	31.58	1.22%	1,992,498
Jan 27, 2025	31.00	31.48	30.77	31.20	31.20	4.70%	2,807,822
Jan 24, 2025	30.10	30.10	29.79	29.80	29.80	-0.83%	1,534,599
Jan 23, 2025	30.05	30.32	29.84	30.05	30.05	-0.60%	3,618,965
Jan 22, 2025	30.09	30.37	29.89	30.23	30.23	0.70%	899,020
Jan 21, 2025	30.52	30.52	29.99	30.02	30.02	-0.73%	1,552,213
Jan 17, 2025	30.06	30.43	29.98	30.24	30.24	0.70%	909,011
Jan 16, 2025	29.69	30.10	29.42	30.03	30.03	1.49%	819,459
Jan 15, 2025	29.88	29.94	29.51	29.59	29.59	-0.03%	1,383,654
Jan 14, 2025	29.67	29.94	29.29	29.60	29.60	0.14%	1,578,220
Jan 13, 2025	29.21	29.66	28.93	29.56	29.56	0.75%	2,059,070
Jan 10, 2025	29.05	29.85	28.73	29.34	29.34	0.14%	4,187,671
Jan 8, 2025	30.53	30.77	29.15	29.30	29.30	-5.58%	4,401,074
Jan 7, 2025	31.04	31.48	30.53	31.03	31.03	0.03%	1,749,388
Jan 6, 2025	31.10	31.54	30.89	31.02	31.02	-	1,185,624
Jan 3, 2025	31.41	31.41	30.76	31.02	31.02	-0.89%	1,276,225
Jan 2, 2025	31.17	31.54	31.03	31.30	31.30	0.97%	1,811,023
Dec 31, 2024	31.10	31.16	30.79	31.00	31.00	0.13%	901,000
Dec 30, 2024	31.26	31.42	30.51	30.96	30.96	-1.56%	998,033
Dec 27, 2024	31.33	31.56	31.16	31.45	31.45	0.16%	543,603
Dec 26, 2024	31.05	31.53	30.77	31.40	31.40	1.06%	616,617
Dec 24, 2024	31.08	31.59	30.93	31.07	31.07	-0.03%	374,247
Dec 23, 2024	31.05	31.25	30.70	31.08	31.08	-0.26%	1,189,715
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