Warner Music Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	28.01	28.17	27.04	27.05	27.05	-2.03%	2,846,017
Sep 30, 2026	27.62	27.77	27.38	27.61	27.61	-0.04%	2,204,311
Sep 29, 2026	26.99	28.12	26.78	27.62	27.62	1.77%	2,407,404
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
Sep 1, 2026	28.06	28.33	27.73	27.97	27.97	-0.85%	896,598
Aug 31, 2026	28.02	28.29	27.82	28.21	28.21	0.64%	1,294,598
Aug 28, 2026	28.40	28.65	27.81	28.03	28.03	-0.57%	1,346,541
Aug 27, 2026	27.83	28.33	27.50	28.19	28.19	0.93%	1,522,654
Aug 26, 2026	28.06	28.15	27.61	27.93	27.93	-0.46%	954,616
Aug 25, 2026	27.62	28.13	27.62	28.06	28.06	1.08%	1,470,351
Aug 24, 2026	27.11	27.90	27.05	27.76	27.76	2.32%	1,066,200
Aug 21, 2026	27.16	27.34	26.94	27.13	27.13	0.11%	1,661,815
Aug 20, 2026	27.00	27.79	26.89	27.10	27.10	0.33%	1,853,986
Aug 19, 2026	26.56	27.51	26.47	27.21	27.01	3.46%	2,726,663
Aug 18, 2026	26.46	26.73	26.22	26.30	26.11	-0.27%	2,507,953
Aug 17, 2026	25.54	26.53	25.52	26.37	26.18	2.81%	3,123,658
Aug 14, 2026	25.38	25.95	25.38	25.65	25.46	1.22%	1,729,876
Aug 13, 2026	24.94	25.50	24.67	25.34	25.15	2.22%	1,864,461
Aug 12, 2026	25.07	25.33	24.52	24.79	24.61	-1.16%	3,088,909
Aug 11, 2026	26.41	26.48	25.05	25.08	24.90	-5.04%	3,285,300
Aug 10, 2026	26.16	26.67	26.06	26.41	26.22	0.08%	1,301,388
Aug 7, 2026	26.44	26.73	26.06	26.39	26.20	-0.19%	1,543,777
Aug 6, 2026	26.49	27.10	25.88	26.44	26.25	1.69%	2,738,619
Aug 5, 2026	25.78	26.15	25.15	26.00	25.81	0.78%	2,718,911
Aug 4, 2026	24.97	25.86	24.90	25.80	25.61	2.79%	2,780,909
Aug 3, 2026	27.27	27.75	25.06	25.10	24.92	-3.31%	3,580,120
Jul 31, 2026	26.72	26.83	25.83	25.96	25.77	-5.81%	3,306,335
Jul 30, 2026	28.76	28.97	26.48	27.56	27.36	-5.62%	3,209,611
Jul 29, 2026	28.76	29.87	28.72	29.20	28.99	1.53%	3,101,960
Jul 28, 2026	27.99	28.83	27.89	28.76	28.55	4.17%	1,922,242
Jul 27, 2026	26.94	27.90	26.94	27.61	27.41	3.99%	1,216,465
Jul 24, 2026	26.76	27.27	26.51	26.55	26.35	-0.19%	1,605,439
Jul 23, 2026	27.09	27.34	26.37	26.60	26.40	-2.85%	3,353,742