Skip to main content
logo
Warner Music Group Corp. (WMG)
NASDAQ: WMG · Real-Time Price · USD
27.13
+0.03 (0.11%)
At close: Aug 21, 2026, 4:00 PM EDT
27.12
-0.01 (-0.04%)
After-hours: Aug 21, 2026, 5:41 PM EDT

Warner Music Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202627.1627.3426.9427.1327.130.11%1,661,778
Aug 20, 202627.0027.7926.8927.1027.100.33%1,853,206
Aug 19, 202626.5627.5126.4727.2127.013.46%2,608,675
Aug 18, 202626.4626.7326.2226.3026.11-0.27%2,507,953
Aug 17, 202625.5426.5325.5226.3726.182.81%3,123,658
Aug 14, 202625.3825.9525.3825.6525.461.22%1,729,876
Aug 13, 202624.9425.5024.6725.3425.152.22%1,864,461
Aug 12, 202625.0725.3324.5224.7924.61-1.16%3,088,909
Aug 11, 202626.4126.4825.0525.0824.90-5.04%3,285,300
Aug 10, 202626.1626.6726.0626.4126.220.08%1,301,388
Aug 7, 202626.4426.7326.0626.3926.20-0.19%1,543,777
Aug 6, 202626.4927.1025.8826.4426.251.69%2,738,619
Aug 5, 202625.7826.1525.1526.0025.810.78%2,718,911
Aug 4, 202624.9725.8624.9025.8025.612.79%2,780,909
Aug 3, 202627.2727.7525.0625.1024.92-3.31%3,580,120
Jul 31, 202626.7226.8325.8325.9625.77-5.81%3,306,335
Jul 30, 202628.7628.9726.4827.5627.36-5.62%3,209,611
Jul 29, 202628.7629.8728.7229.2028.991.53%3,101,960
Jul 28, 202627.9928.8327.8928.7628.554.17%1,922,242
Jul 27, 202626.9427.9026.9427.6127.413.99%1,216,465
Jul 24, 202626.7627.2726.5126.5526.35-0.19%1,605,439
Jul 23, 202627.0927.3426.3726.6026.40-2.85%3,353,742
Jul 22, 202628.1828.1827.3327.3827.18-2.02%892,078
Jul 21, 202628.0928.4427.7027.9527.74-0.41%1,698,164
Jul 20, 202628.3728.6028.0428.0627.85-0.95%1,522,395
Jul 17, 202628.1928.5627.7128.3328.12-0.77%1,367,733
Jul 16, 202628.3928.5928.2428.5528.340.85%1,436,591
Jul 15, 202627.6228.7327.5928.3128.102.65%1,956,746
Jul 14, 202628.4428.5927.5527.5827.38-4.07%1,626,206
Jul 13, 202628.9929.5328.5828.7528.54-0.83%1,737,022
Jul 10, 202629.2229.5728.7828.9928.78-0.51%1,115,005
Jul 9, 202628.5829.1928.1929.1428.930.87%2,608,380
Jul 8, 202628.4529.1828.2128.8928.681.58%3,689,471
Jul 7, 202627.8328.7627.7328.4428.233.80%2,608,456
Jul 6, 202628.0628.2527.0727.4027.20-3.11%2,311,384
Jul 2, 202627.7028.2827.4828.2828.072.09%1,771,374
Jul 1, 202627.2428.1527.1627.7027.502.33%2,919,654
Jun 30, 202626.5027.1926.2027.0726.871.81%2,358,888
Jun 29, 202627.0627.0626.3526.5926.39-1.37%2,206,486
Jun 26, 202626.2927.0726.2026.9626.762.55%2,716,047
Jun 25, 202626.9527.1026.2326.2926.10-2.38%1,758,436
Jun 24, 202627.5327.8526.8426.9326.73-2.21%1,863,949
Jun 23, 202627.5327.9727.3427.5427.340.25%1,766,640
Jun 22, 202627.9327.9427.0527.4727.27-2.48%1,620,422
Jun 18, 202628.5228.5727.9028.1727.96-1.23%2,371,944
Jun 17, 202628.5229.1528.3628.5228.31-1.01%2,090,928
Jun 16, 202628.4929.0528.1628.8128.601.12%2,413,405
Jun 15, 202628.7029.0328.4428.4928.280.11%1,684,506
Jun 12, 202628.6328.6328.1128.4628.25-0.32%1,226,906
Jun 11, 202628.7929.6928.2228.5528.34-0.49%1,595,513