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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 26.39 | 26.48 | 26.19 | 26.21 | 26.21 | -0.49% | 1,131,815 |
Jun 4, 2025 | 26.06 | 26.73 | 25.93 | 26.34 | 26.34 | 1.66% | 2,053,037 |
Jun 3, 2025 | 25.84 | 26.09 | 25.56 | 25.91 | 25.91 | -0.23% | 1,165,190 |
Jun 2, 2025 | 26.11 | 26.20 | 25.87 | 25.97 | 25.97 | -1.33% | 835,633 |
May 30, 2025 | 26.33 | 26.56 | 26.06 | 26.32 | 26.32 | 0.53% | 1,451,909 |
May 29, 2025 | 26.29 | 26.52 | 26.04 | 26.18 | 26.18 | -0.46% | 1,704,522 |
May 28, 2025 | 26.16 | 26.60 | 26.12 | 26.30 | 26.30 | 0.54% | 1,775,709 |
May 27, 2025 | 26.30 | 26.39 | 25.87 | 26.16 | 26.16 | -0.23% | 1,818,719 |
May 23, 2025 | 25.96 | 26.43 | 25.94 | 26.22 | 26.04 | 0.58% | 1,597,014 |
May 22, 2025 | 26.55 | 26.59 | 26.04 | 26.07 | 25.89 | -1.92% | 1,523,192 |
May 21, 2025 | 27.01 | 27.09 | 26.56 | 26.58 | 26.40 | -2.24% | 837,289 |
May 20, 2025 | 27.41 | 27.50 | 27.17 | 27.19 | 27.00 | -0.80% | 859,917 |
May 19, 2025 | 27.45 | 27.51 | 27.30 | 27.41 | 27.22 | -1.01% | 737,486 |
May 16, 2025 | 27.50 | 27.72 | 27.39 | 27.69 | 27.50 | 0.62% | 982,297 |
May 15, 2025 | 27.22 | 27.57 | 27.19 | 27.52 | 27.33 | 0.95% | 1,053,918 |
May 14, 2025 | 27.28 | 27.59 | 27.19 | 27.26 | 27.07 | -0.80% | 1,294,740 |
May 13, 2025 | 27.53 | 27.86 | 27.40 | 27.48 | 27.29 | - | 1,297,780 |
May 12, 2025 | 27.73 | 27.73 | 27.29 | 27.48 | 27.29 | 0.44% | 2,061,989 |
May 9, 2025 | 27.97 | 27.97 | 27.04 | 27.36 | 27.17 | -1.23% | 1,758,721 |
May 8, 2025 | 27.44 | 28.08 | 26.34 | 27.70 | 27.51 | -7.94% | 4,610,858 |
May 7, 2025 | 30.77 | 30.91 | 30.01 | 30.09 | 29.88 | -1.67% | 3,955,344 |
May 6, 2025 | 30.14 | 30.67 | 30.12 | 30.60 | 30.39 | 1.06% | 1,219,950 |
May 5, 2025 | 30.00 | 30.37 | 29.90 | 30.28 | 30.07 | 0.07% | 967,526 |
May 2, 2025 | 30.16 | 30.34 | 30.00 | 30.26 | 30.05 | 0.70% | 1,109,608 |
May 1, 2025 | 30.48 | 30.56 | 29.91 | 30.05 | 29.85 | -1.31% | 1,336,764 |
Apr 30, 2025 | 30.26 | 30.53 | 29.68 | 30.45 | 30.24 | -0.26% | 1,298,997 |
Apr 29, 2025 | 29.60 | 30.78 | 29.48 | 30.53 | 30.32 | 3.04% | 2,408,889 |
Apr 28, 2025 | 29.79 | 30.09 | 29.52 | 29.63 | 29.43 | -0.67% | 1,128,573 |
Apr 25, 2025 | 29.27 | 30.11 | 29.27 | 29.83 | 29.63 | 2.09% | 1,443,486 |
Apr 24, 2025 | 28.50 | 29.32 | 28.50 | 29.22 | 29.02 | 2.13% | 1,391,310 |
Apr 23, 2025 | 28.81 | 28.97 | 28.39 | 28.61 | 28.41 | 2.03% | 932,654 |
Apr 22, 2025 | 28.04 | 28.30 | 27.85 | 28.04 | 27.85 | 1.15% | 1,211,255 |
Apr 21, 2025 | 28.37 | 28.60 | 27.48 | 27.72 | 27.53 | -4.81% | 1,496,255 |
Apr 17, 2025 | 28.81 | 29.29 | 28.39 | 29.12 | 28.92 | 1.85% | 786,270 |
Apr 16, 2025 | 29.28 | 29.31 | 28.34 | 28.59 | 28.40 | -2.32% | 1,006,054 |
Apr 15, 2025 | 29.26 | 29.86 | 29.04 | 29.27 | 29.07 | -0.07% | 902,227 |
Apr 14, 2025 | 29.29 | 29.53 | 28.97 | 29.29 | 29.09 | 0.90% | 944,657 |
Apr 11, 2025 | 28.93 | 29.15 | 28.44 | 29.03 | 28.83 | 0.42% | 1,502,332 |
Apr 10, 2025 | 29.33 | 29.44 | 28.21 | 28.91 | 28.71 | -2.79% | 1,341,848 |
Apr 9, 2025 | 27.81 | 29.90 | 27.41 | 29.74 | 29.54 | 6.02% | 2,055,827 |
Apr 8, 2025 | 29.53 | 29.53 | 27.78 | 28.05 | 27.86 | -2.94% | 1,706,518 |
Apr 7, 2025 | 28.61 | 29.82 | 28.26 | 28.90 | 28.70 | -1.97% | 2,372,422 |
Apr 4, 2025 | 30.28 | 30.43 | 29.14 | 29.48 | 29.28 | -4.69% | 3,950,754 |
Apr 3, 2025 | 30.62 | 31.35 | 30.43 | 30.93 | 30.72 | -0.67% | 3,812,633 |
Apr 2, 2025 | 31.19 | 31.63 | 30.95 | 31.14 | 30.93 | -0.57% | 3,054,174 |
Apr 1, 2025 | 31.41 | 31.55 | 31.08 | 31.32 | 31.11 | -0.10% | 1,025,282 |
Mar 31, 2025 | 31.19 | 31.45 | 30.85 | 31.35 | 31.14 | -0.67% | 1,521,292 |
Mar 28, 2025 | 32.26 | 32.53 | 31.40 | 31.56 | 31.34 | -2.17% | 1,499,740 |
Mar 27, 2025 | 32.80 | 33.13 | 32.25 | 32.26 | 32.04 | -1.80% | 1,271,550 |
Mar 26, 2025 | 32.57 | 33.04 | 32.38 | 32.85 | 32.63 | 1.11% | 2,833,924 |