Warner Music Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	31.64	31.96	30.74	30.91	-	-2.00%	1,039,091
May 29, 2026	32.16	32.60	31.45	31.54	31.54	-2.50%	2,882,068
May 28, 2026	33.58	33.58	32.05	32.35	32.35	-2.85%	2,872,008
May 27, 2026	34.55	34.55	33.24	33.30	33.30	-3.65%	3,241,538
May 26, 2026	34.71	35.00	34.16	34.56	34.56	0.09%	2,019,540
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
Apr 8, 2026	27.56	28.13	27.26	27.53	27.38	1.93%	2,249,631
Apr 7, 2026	26.52	27.09	26.40	27.01	26.86	3.84%	2,762,432
Apr 6, 2026	25.92	26.29	25.78	26.01	25.87	-0.38%	902,017
Apr 2, 2026	25.76	26.39	25.31	26.11	25.97	1.36%	1,269,281
Apr 1, 2026	25.54	26.05	25.41	25.76	25.62	0.86%	3,572,751
Mar 31, 2026	24.51	25.82	24.31	25.54	25.40	5.98%	3,018,699
Mar 30, 2026	23.82	24.30	23.69	24.10	23.97	1.39%	4,036,690
Mar 27, 2026	24.06	24.24	23.75	23.77	23.64	-1.86%	1,810,527
Mar 26, 2026	23.72	24.54	23.72	24.22	24.09	1.38%	2,173,005
Mar 25, 2026	23.92	24.07	23.36	23.89	23.76	1.01%	2,114,395
Mar 24, 2026	23.93	24.15	23.34	23.65	23.52	-2.07%	2,521,989
Mar 23, 2026	24.06	24.66	23.74	24.15	24.02	1.09%	3,732,973
Mar 20, 2026	23.84	24.18	23.53	23.89	23.76	-0.04%	3,269,013