Skip to main content
logo
Warner Music Group Corp. (WMG)
NASDAQ: WMG · Real-Time Price · USD
28.84
+1.00 (3.59%)
At close: Sep 11, 2026, 4:00 PM EDT
28.33
-0.51 (-1.77%)
After-hours: Sep 11, 2026, 6:06 PM EDT

Warner Music Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202628.2628.8428.0528.3328.331.76%1,711,397
Sep 10, 202628.2028.3827.7127.8427.84-1.14%3,037,533
Sep 9, 202628.0328.6427.7628.1628.160.46%1,596,890
Sep 8, 202628.6828.6827.7628.0328.03-2.61%1,540,088
Sep 4, 202629.2129.5828.6928.7828.78-2.61%1,408,292
Sep 3, 202628.9929.6728.7829.5529.554.23%2,233,363
Sep 2, 202627.9028.5727.8528.3528.351.36%1,165,179
Sep 1, 202628.0628.3327.7327.9727.97-0.85%896,522
Aug 31, 202628.0228.2927.8228.2128.210.64%1,293,868
Aug 28, 202628.4028.6527.8128.0328.03-0.57%1,346,536
Aug 27, 202627.8328.3327.5028.1928.190.93%1,506,440
Aug 26, 202628.0628.1527.6127.9327.93-0.46%954,573
Aug 25, 202627.6228.1327.6228.0628.061.08%1,470,346
Aug 24, 202627.1127.9027.0527.7627.762.32%1,066,197
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