Warner Music Group Corp. (WMG)

NASDAQ: WMG · Real-Time Price · USD

28.17

-0.35 (-1.23%)

At close: Jun 18, 2026, 4:00 PM EDT

28.55

+0.38 (1.35%)

After-hours: Jun 18, 2026, 6:43 PM EDT

Warner Music Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	28.52	28.57	27.90	28.17	28.17	-1.23%	2,371,944
Jun 17, 2026	28.52	29.15	28.36	28.52	28.52	-1.01%	2,090,928
Jun 16, 2026	28.49	29.05	28.16	28.81	28.81	1.12%	2,413,405
Jun 15, 2026	28.70	29.03	28.44	28.49	28.49	0.11%	1,684,506
Jun 12, 2026	28.63	28.63	28.11	28.46	28.46	-0.32%	1,226,906
Jun 11, 2026	28.79	29.69	28.22	28.55	28.55	-0.49%	1,595,513
Jun 10, 2026	29.07	29.58	28.63	28.69	28.69	-2.28%	1,563,001
Jun 9, 2026	30.19	30.19	29.03	29.36	29.36	-2.17%	1,791,558
Jun 8, 2026	29.93	30.47	29.55	30.01	30.01	0.27%	2,062,585
Jun 5, 2026	29.94	30.50	29.22	29.93	29.93	-0.23%	2,258,846
Jun 4, 2026	29.44	30.46	29.16	30.00	30.00	1.97%	2,946,865
Jun 3, 2026	30.62	30.81	28.62	29.42	29.42	-4.48%	4,781,534
Jun 2, 2026	31.13	31.18	30.60	30.80	30.80	-1.06%	2,294,897
Jun 1, 2026	31.64	31.96	30.74	31.13	31.13	-1.30%	2,747,598
May 29, 2026	32.16	32.60	31.45	31.54	31.54	-2.50%	3,038,024
May 28, 2026	33.58	33.58	32.05	32.35	32.35	-2.85%	2,885,501
May 27, 2026	34.55	34.55	33.24	33.30	33.30	-3.65%	3,259,928
May 26, 2026	34.71	35.00	34.16	34.56	34.56	0.09%	2,019,545
May 22, 2026	34.82	35.42	34.69	34.72	34.53	0.40%	3,104,864
May 21, 2026	33.92	35.24	33.38	34.58	34.39	1.95%	4,237,790
May 20, 2026	34.10	34.20	33.29	33.92	33.73	-1.08%	1,971,635
May 19, 2026	34.55	34.96	33.91	34.29	34.10	-0.78%	2,544,110
May 18, 2026	33.40	34.60	32.73	34.56	34.37	3.38%	2,179,293
May 15, 2026	32.75	33.65	32.06	33.43	33.25	1.89%	3,305,743
May 14, 2026	32.86	33.33	32.36	32.81	32.63	0.37%	2,208,680
May 13, 2026	33.57	33.57	32.52	32.69	32.51	-2.71%	2,760,572
May 12, 2026	33.01	33.62	32.40	33.60	33.42	2.00%	3,829,879
May 11, 2026	32.93	33.44	31.90	32.94	32.76	-1.26%	4,569,297
May 8, 2026	32.25	33.60	31.94	33.36	33.18	7.47%	6,573,087
May 7, 2026	30.53	31.31	30.09	31.04	30.87	2.27%	5,529,102
May 6, 2026	28.55	30.55	28.55	30.35	30.18	6.49%	3,761,180
May 5, 2026	28.09	28.57	28.09	28.50	28.34	1.39%	1,426,496
May 4, 2026	27.73	28.21	27.47	28.11	27.96	0.46%	1,596,984
May 1, 2026	28.50	28.75	27.84	27.98	27.83	-1.03%	1,364,341
Apr 30, 2026	27.82	28.54	27.75	28.27	28.12	1.25%	2,197,343
Apr 29, 2026	28.33	28.61	27.05	27.92	27.77	-2.21%	3,511,816
Apr 28, 2026	28.60	28.88	28.04	28.55	28.39	-0.42%	1,978,906
Apr 27, 2026	28.92	29.31	28.58	28.67	28.51	-0.93%	2,557,642
Apr 24, 2026	28.98	29.08	28.69	28.94	28.78	-0.17%	968,854
Apr 23, 2026	29.31	29.31	28.63	28.99	28.83	-1.09%	935,437
Apr 22, 2026	29.62	29.76	28.99	29.31	29.15	-0.58%	2,000,004
Apr 21, 2026	30.64	30.74	29.46	29.48	29.32	-3.38%	1,533,564
Apr 20, 2026	30.19	30.67	30.19	30.51	30.34	0.86%	1,730,501
Apr 17, 2026	30.06	30.62	29.90	30.25	30.08	2.02%	1,294,924
Apr 16, 2026	29.29	29.75	29.28	29.65	29.49	2.07%	1,697,144
Apr 15, 2026	29.12	29.47	29.02	29.05	28.89	-	1,757,751
Apr 14, 2026	28.64	29.32	28.64	29.05	28.89	1.29%	1,148,622
Apr 13, 2026	28.36	29.04	28.30	28.68	28.52	0.63%	1,485,251
Apr 10, 2026	28.17	28.80	27.84	28.50	28.34	1.35%	1,620,642
Apr 9, 2026	27.36	28.16	27.01	28.12	27.97	2.14%	1,802,921