Warner Music Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	24.51	25.82	24.31	25.54	25.54	5.98%	3,003,632
Mar 30, 2026	23.82	24.30	23.69	24.10	24.10	1.39%	4,036,246
Mar 27, 2026	24.06	24.24	23.75	23.77	23.77	-1.86%	1,810,527
Mar 26, 2026	23.72	24.54	23.72	24.22	24.22	1.38%	2,173,005
Mar 25, 2026	23.92	24.07	23.36	23.89	23.89	1.01%	2,114,395
Mar 24, 2026	23.93	24.15	23.34	23.65	23.65	-2.07%	2,521,989
Mar 23, 2026	24.06	24.66	23.74	24.15	24.15	1.09%	3,732,973
Mar 20, 2026	23.84	24.18	23.53	23.89	23.89	-0.04%	3,269,013
Mar 19, 2026	24.40	24.71	23.69	23.90	23.90	-2.85%	3,191,303
Mar 18, 2026	26.34	26.40	24.59	24.60	24.60	-7.10%	2,939,114
Mar 17, 2026	27.41	27.90	26.35	26.48	26.48	-3.29%	1,932,656
Mar 16, 2026	27.40	27.64	27.19	27.38	27.38	0.22%	1,080,054
Mar 13, 2026	27.07	27.42	26.91	27.32	27.32	1.67%	1,568,492
Mar 12, 2026	26.81	27.54	26.76	26.87	26.87	-0.67%	2,218,068
Mar 11, 2026	26.92	27.32	26.61	27.05	27.05	0.90%	2,126,271
Mar 10, 2026	27.52	27.52	26.73	26.81	26.81	-2.54%	1,925,368
Mar 9, 2026	27.64	28.01	26.89	27.51	27.51	-1.19%	1,712,196
Mar 6, 2026	27.89	28.86	27.55	27.84	27.84	-4.33%	3,435,112
Mar 5, 2026	28.32	29.57	27.99	29.10	29.10	2.86%	2,124,484
Mar 4, 2026	28.23	28.55	28.02	28.29	28.29	-0.46%	1,216,400
Mar 3, 2026	28.08	28.59	27.48	28.42	28.42	-0.18%	1,314,615
Mar 2, 2026	28.17	28.90	27.75	28.47	28.47	-0.45%	1,500,022
Feb 27, 2026	27.82	28.65	27.62	28.60	28.60	2.22%	2,209,970
Feb 26, 2026	26.91	28.21	26.89	27.98	27.98	4.01%	2,787,862
Feb 25, 2026	27.45	27.45	26.75	26.90	26.90	-1.93%	4,013,272
Feb 24, 2026	28.28	28.44	27.38	27.43	27.43	-3.72%	3,715,534
Feb 23, 2026	29.77	30.13	28.28	28.49	28.49	-4.68%	2,461,360
Feb 20, 2026	29.17	30.01	29.05	29.89	29.89	2.33%	1,691,072
Feb 19, 2026	29.29	29.71	28.88	29.21	29.21	-0.14%	1,963,795
Feb 18, 2026	29.32	29.80	28.13	29.25	29.25	-0.88%	3,407,089
Feb 17, 2026	29.53	29.96	28.92	29.51	29.32	0.20%	2,208,683
Feb 13, 2026	28.84	29.54	28.65	29.45	29.26	3.15%	1,965,331
Feb 12, 2026	29.72	30.08	28.47	28.55	28.37	-4.13%	4,276,539
Feb 11, 2026	30.77	30.77	29.60	29.78	29.59	-3.31%	2,497,868
Feb 10, 2026	29.71	31.20	29.60	30.80	30.60	4.05%	2,734,281
Feb 9, 2026	29.07	29.82	28.82	29.60	29.41	1.89%	2,671,961
Feb 6, 2026	29.30	30.40	28.67	29.05	28.86	3.05%	6,950,002
Feb 5, 2026	28.19	28.49	26.42	28.19	28.01	-0.04%	8,371,038
Feb 4, 2026	28.50	28.99	28.11	28.20	28.02	-0.84%	2,938,305
Feb 3, 2026	29.92	29.93	27.47	28.44	28.26	-5.83%	4,188,678
Feb 2, 2026	29.98	30.34	29.81	30.20	30.01	0.73%	1,810,566
Jan 30, 2026	29.87	30.00	29.59	29.98	29.79	0.37%	1,224,635
Jan 29, 2026	29.88	30.03	29.39	29.87	29.68	0.10%	2,083,461
Jan 28, 2026	30.32	30.60	29.66	29.84	29.65	-1.39%	1,266,632
Jan 27, 2026	30.60	30.64	30.22	30.26	30.07	-0.36%	955,714
Jan 26, 2026	30.32	30.68	30.30	30.37	30.17	0.16%	897,038
Jan 23, 2026	29.89	30.49	29.89	30.32	30.12	1.57%	1,423,981
Jan 22, 2026	29.89	30.15	29.70	29.85	29.66	-0.03%	2,917,564
Jan 21, 2026	29.84	30.00	29.54	29.86	29.67	-0.13%	1,431,317
Jan 20, 2026	30.20	30.48	29.79	29.90	29.71	-2.26%	1,631,301