Warner Music Group Corp. (WMG)

NASDAQ: WMG · Real-Time Price · USD

25.96

-1.60 (-5.81%)

At close: Jul 31, 2026, 4:00 PM EDT

25.70

-0.26 (-1.00%)

After-hours: Jul 31, 2026, 7:34 PM EDT

Warner Music Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	26.72	26.83	25.83	25.96	25.96	-5.81%	3,301,897
Jul 30, 2026	28.76	28.97	26.48	27.56	27.56	-5.62%	3,209,016
Jul 29, 2026	28.76	29.87	28.72	29.20	29.20	1.53%	3,099,250
Jul 28, 2026	27.99	28.83	27.89	28.76	28.76	4.17%	1,922,241
Jul 27, 2026	26.94	27.90	26.94	27.61	27.61	3.99%	1,203,390
Jul 24, 2026	26.76	27.27	26.51	26.55	26.55	-0.19%	1,605,437
Jul 23, 2026	27.09	27.34	26.37	26.60	26.60	-2.85%	3,353,740
Jul 22, 2026	28.18	28.18	27.33	27.38	27.38	-2.02%	892,067
Jul 21, 2026	28.09	28.44	27.70	27.95	27.95	-0.41%	1,697,958
Jul 20, 2026	28.37	28.60	28.04	28.06	28.06	-0.95%	1,522,388
Jul 17, 2026	28.19	28.56	27.71	28.33	28.33	-0.77%	1,367,733
Jul 16, 2026	28.39	28.59	28.24	28.55	28.55	0.85%	1,337,410
Jul 15, 2026	27.62	28.73	27.59	28.31	28.31	2.65%	1,618,612
Jul 14, 2026	28.44	28.59	27.55	27.58	27.58	-4.07%	1,626,187
Jul 13, 2026	28.99	29.53	28.58	28.75	28.75	-0.83%	1,737,022
Jul 10, 2026	29.22	29.57	28.78	28.99	28.99	-0.51%	1,094,786
Jul 9, 2026	28.58	29.19	28.19	29.14	29.14	0.87%	2,079,784
Jul 8, 2026	28.45	29.18	28.21	28.89	28.89	1.58%	3,318,032
Jul 7, 2026	27.83	28.76	27.73	28.44	28.44	3.80%	2,608,453
Jul 6, 2026	28.06	28.25	27.07	27.40	27.40	-3.11%	2,269,464
Jul 2, 2026	27.70	28.28	27.48	28.28	28.28	2.09%	1,638,621
Jul 1, 2026	27.24	28.15	27.16	27.70	27.70	2.33%	2,885,292
Jun 30, 2026	26.50	27.19	26.20	27.07	27.07	1.81%	2,358,827
Jun 29, 2026	27.06	27.06	26.35	26.59	26.59	-1.37%	2,148,515
Jun 26, 2026	26.29	27.07	26.20	26.96	26.96	2.55%	2,716,047
Jun 25, 2026	26.95	27.10	26.23	26.29	26.29	-2.38%	1,758,431
Jun 24, 2026	27.53	27.85	26.84	26.93	26.93	-2.21%	1,863,912
Jun 23, 2026	27.53	27.97	27.34	27.54	27.54	0.25%	1,766,637
Jun 22, 2026	27.93	27.94	27.05	27.47	27.47	-2.48%	1,418,854
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