Warner Music Group Corp. (WMG)

NASDAQ: WMG · Real-Time Price · USD

31.85

+0.01 (0.03%)

At close: Nov 11, 2026, 4:00 PM EST

31.85

0.00 (0.00%)

After-hours: Nov 11, 2026, 4:15 PM EST

Warner Music Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	31.60	31.92	31.50	31.85	31.85	0.03%	1,079,997
Nov 10, 2026	31.53	31.89	31.13	31.84	31.84	0.16%	1,366,715
Nov 9, 2026	31.53	31.94	31.29	31.79	31.79	1.57%	3,273,820
Nov 6, 2026	31.00	31.78	30.96	31.30	31.30	-1.94%	1,291,813
Nov 5, 2026	33.00	33.17	31.75	31.92	31.92	-1.94%	1,926,992
Nov 4, 2026	31.82	32.76	31.67	32.55	32.55	4.56%	1,886,358
Nov 3, 2026	30.67	31.24	30.61	31.13	31.13	0.52%	1,476,821
Nov 2, 2026	30.66	31.16	30.41	30.97	30.97	1.14%	2,065,127
Oct 30, 2026	30.80	31.10	30.36	30.62	30.62	0.49%	2,129,906
Oct 29, 2026	29.57	30.63	29.25	30.47	30.47	3.01%	3,241,003
Oct 28, 2026	30.01	30.17	29.27	29.58	29.58	-2.41%	1,567,104
Oct 27, 2026	30.58	30.58	30.08	30.31	30.31	0.07%	1,313,851
Oct 26, 2026	30.75	30.81	30.04	30.29	30.29	-1.85%	1,867,471
Oct 23, 2026	31.36	31.80	30.78	30.86	30.86	-2.62%	1,180,257
Oct 22, 2026	31.48	32.04	31.48	31.69	31.69	0.80%	2,141,817
Oct 21, 2026	31.01	31.48	30.92	31.44	31.44	0.35%	1,880,695
Oct 20, 2026	31.13	31.54	30.89	31.33	31.33	0.93%	3,412,307
Oct 19, 2026	31.26	31.68	31.01	31.04	31.04	-1.15%	2,261,157
Oct 16, 2026	31.00	31.65	30.93	31.40	31.40	2.31%	3,504,255
Oct 15, 2026	29.47	30.78	29.25	30.69	30.69	6.16%	5,009,876
Oct 14, 2026	28.60	28.92	28.27	28.91	28.91	-	1,727,677
Oct 13, 2026	28.65	29.21	28.57	28.91	28.91	0.91%	1,464,262
Oct 12, 2026	28.80	28.97	28.51	28.65	28.65	-0.24%	1,459,742
Oct 9, 2026	29.04	29.48	28.59	28.72	28.72	-0.66%	1,721,145
Oct 8, 2026	28.21	29.32	27.95	28.91	28.91	2.66%	2,966,442
Oct 7, 2026	27.57	28.26	27.23	28.16	28.16	1.99%	2,404,445
Oct 6, 2026	27.69	28.00	27.50	27.61	27.61	-0.07%	1,783,705
Oct 5, 2026	26.90	27.70	26.70	27.63	27.63	3.04%	2,474,142
Oct 2, 2026	27.09	27.62	26.73	26.82	26.82	-0.87%	2,539,581
Oct 1, 2026	28.01	28.17	27.04	27.05	27.05	-2.03%	2,960,684
Sep 30, 2026	27.62	27.77	27.38	27.61	27.61	-0.04%	2,204,517
Sep 29, 2026	26.99	28.12	26.78	27.62	27.62	1.77%	2,407,406
Sep 28, 2026	26.88	27.67	26.45	27.14	27.14	-	2,793,156
Sep 25, 2026	27.07	27.41	26.89	27.14	27.14	-0.55%	1,502,917
Sep 24, 2026	27.08	27.46	26.87	27.29	27.29	0.48%	1,426,556
Sep 23, 2026	27.13	27.53	26.95	27.16	27.16	-0.84%	1,192,792
Sep 22, 2026	27.95	28.09	27.26	27.39	27.39	-1.08%	1,436,622
Sep 21, 2026	28.08	28.25	27.47	27.69	27.69	-1.18%	2,411,152
Sep 18, 2026	27.87	28.11	27.15	28.02	28.02	0.25%	4,819,982
Sep 17, 2026	28.56	28.56	27.83	27.95	27.95	-1.24%	2,133,462
Sep 16, 2026	29.06	29.19	28.29	28.30	28.30	-2.58%	1,796,655
Sep 15, 2026	28.97	29.10	28.43	29.05	29.05	-0.67%	2,710,129
Sep 14, 2026	28.63	29.64	28.55	29.25	29.25	3.23%	1,985,248
Sep 11, 2026	28.26	28.84	28.05	28.33	28.33	1.76%	1,711,406
Sep 10, 2026	28.20	28.38	27.71	27.84	27.84	-1.14%	3,038,135
Sep 9, 2026	28.03	28.64	27.76	28.16	28.16	0.46%	1,597,041
Sep 8, 2026	28.68	28.68	27.76	28.03	28.03	-2.61%	1,544,431
Sep 4, 2026	29.21	29.58	28.69	28.78	28.78	-2.61%	1,408,425
Sep 3, 2026	28.99	29.67	28.78	29.55	29.55	4.23%	2,233,851
Sep 2, 2026	27.90	28.57	27.85	28.35	28.35	1.36%	1,165,192