Warner Music Group Corp. (WMG)
NASDAQ: WMG · Real-Time Price · USD
32.94
-0.42 (-1.26%)
At close: May 11, 2026, 4:00 PM EDT
32.54
-0.40 (-1.21%)
After-hours: May 11, 2026, 6:11 PM EDT
Warner Music Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 32.93 | 33.44 | 31.90 | 32.94 | 32.94 | -1.26% | 4,568,345 |
| May 8, 2026 | 32.25 | 33.60 | 31.94 | 33.36 | 33.36 | 7.47% | 6,571,544 |
| May 7, 2026 | 30.53 | 31.31 | 30.09 | 31.04 | 31.04 | 2.27% | 5,295,720 |
| May 6, 2026 | 28.55 | 30.55 | 28.55 | 30.35 | 30.35 | 6.49% | 3,741,845 |
| May 5, 2026 | 28.09 | 28.57 | 28.09 | 28.50 | 28.50 | 1.39% | 1,420,002 |
| May 4, 2026 | 27.73 | 28.21 | 27.47 | 28.11 | 28.11 | 0.46% | 1,588,813 |
| May 1, 2026 | 28.50 | 28.75 | 27.84 | 27.98 | 27.98 | -1.03% | 1,363,408 |
| Apr 30, 2026 | 27.82 | 28.54 | 27.75 | 28.27 | 28.27 | 1.25% | 2,192,379 |
| Apr 29, 2026 | 28.33 | 28.61 | 27.05 | 27.92 | 27.92 | -2.21% | 3,511,374 |
| Apr 28, 2026 | 28.60 | 28.88 | 28.04 | 28.55 | 28.55 | -0.42% | 1,978,765 |
| Apr 27, 2026 | 28.92 | 29.31 | 28.58 | 28.67 | 28.67 | -0.93% | 2,557,642 |
| Apr 24, 2026 | 28.98 | 29.08 | 28.69 | 28.94 | 28.94 | -0.17% | 968,854 |
| Apr 23, 2026 | 29.31 | 29.31 | 28.63 | 28.99 | 28.99 | -1.09% | 935,437 |
| Apr 22, 2026 | 29.62 | 29.76 | 28.99 | 29.31 | 29.31 | -0.58% | 2,000,004 |
| Apr 21, 2026 | 30.64 | 30.74 | 29.46 | 29.48 | 29.48 | -3.38% | 1,533,564 |
| Apr 20, 2026 | 30.19 | 30.67 | 30.19 | 30.51 | 30.51 | 0.86% | 1,730,501 |
| Apr 17, 2026 | 30.06 | 30.62 | 29.90 | 30.25 | 30.25 | 2.02% | 1,294,924 |
| Apr 16, 2026 | 29.29 | 29.75 | 29.28 | 29.65 | 29.65 | 2.07% | 1,697,144 |
| Apr 15, 2026 | 29.12 | 29.47 | 29.02 | 29.05 | 29.05 | - | 1,757,751 |
| Apr 14, 2026 | 28.64 | 29.32 | 28.64 | 29.05 | 29.05 | 1.29% | 1,148,622 |
| Apr 13, 2026 | 28.36 | 29.04 | 28.30 | 28.68 | 28.68 | 0.63% | 1,485,251 |
| Apr 10, 2026 | 28.17 | 28.80 | 27.84 | 28.50 | 28.50 | 1.35% | 1,620,642 |
| Apr 9, 2026 | 27.36 | 28.16 | 27.01 | 28.12 | 28.12 | 2.14% | 1,802,921 |
| Apr 8, 2026 | 27.56 | 28.13 | 27.26 | 27.53 | 27.53 | 1.93% | 2,249,631 |
| Apr 7, 2026 | 26.52 | 27.09 | 26.40 | 27.01 | 27.01 | 3.84% | 2,762,432 |
| Apr 6, 2026 | 25.92 | 26.29 | 25.78 | 26.01 | 26.01 | -0.38% | 902,017 |
| Apr 2, 2026 | 25.76 | 26.39 | 25.31 | 26.11 | 26.11 | 1.36% | 1,269,281 |
| Apr 1, 2026 | 25.54 | 26.05 | 25.41 | 25.76 | 25.76 | 0.86% | 3,572,751 |
| Mar 31, 2026 | 24.51 | 25.82 | 24.31 | 25.54 | 25.54 | 5.98% | 3,018,699 |
| Mar 30, 2026 | 23.82 | 24.30 | 23.69 | 24.10 | 24.10 | 1.39% | 4,036,690 |
| Mar 27, 2026 | 24.06 | 24.24 | 23.75 | 23.77 | 23.77 | -1.86% | 1,810,527 |
| Mar 26, 2026 | 23.72 | 24.54 | 23.72 | 24.22 | 24.22 | 1.38% | 2,173,005 |
| Mar 25, 2026 | 23.92 | 24.07 | 23.36 | 23.89 | 23.89 | 1.01% | 2,114,395 |
| Mar 24, 2026 | 23.93 | 24.15 | 23.34 | 23.65 | 23.65 | -2.07% | 2,521,989 |
| Mar 23, 2026 | 24.06 | 24.66 | 23.74 | 24.15 | 24.15 | 1.09% | 3,732,973 |
| Mar 20, 2026 | 23.84 | 24.18 | 23.53 | 23.89 | 23.89 | -0.04% | 3,269,013 |
| Mar 19, 2026 | 24.40 | 24.71 | 23.69 | 23.90 | 23.90 | -2.85% | 3,191,303 |
| Mar 18, 2026 | 26.34 | 26.40 | 24.59 | 24.60 | 24.60 | -7.10% | 2,939,114 |
| Mar 17, 2026 | 27.41 | 27.90 | 26.35 | 26.48 | 26.48 | -3.29% | 1,932,656 |
| Mar 16, 2026 | 27.40 | 27.64 | 27.19 | 27.38 | 27.38 | 0.22% | 1,080,054 |
| Mar 13, 2026 | 27.07 | 27.42 | 26.91 | 27.32 | 27.32 | 1.67% | 1,568,492 |
| Mar 12, 2026 | 26.81 | 27.54 | 26.76 | 26.87 | 26.87 | -0.67% | 2,218,068 |
| Mar 11, 2026 | 26.92 | 27.32 | 26.61 | 27.05 | 27.05 | 0.90% | 2,126,271 |
| Mar 10, 2026 | 27.52 | 27.52 | 26.73 | 26.81 | 26.81 | -2.54% | 1,925,368 |
| Mar 9, 2026 | 27.64 | 28.01 | 26.89 | 27.51 | 27.51 | -1.19% | 1,712,196 |
| Mar 6, 2026 | 27.89 | 28.86 | 27.55 | 27.84 | 27.84 | -4.33% | 3,435,112 |
| Mar 5, 2026 | 28.32 | 29.57 | 27.99 | 29.10 | 29.10 | 2.86% | 2,124,484 |
| Mar 4, 2026 | 28.23 | 28.55 | 28.02 | 28.29 | 28.29 | -0.46% | 1,216,400 |
| Mar 3, 2026 | 28.08 | 28.59 | 27.48 | 28.42 | 28.42 | -0.18% | 1,314,615 |
| Mar 2, 2026 | 28.17 | 28.90 | 27.75 | 28.47 | 28.47 | -0.45% | 1,500,022 |