Skip to main content
Warner Music Group Corp. (WMG)
NASDAQ: WMG · Real-Time Price · USD
27.20
+0.60 (2.26%)
At close: Jun 27, 2025, 4:00 PM
27.25
+0.05 (0.18%)
After-hours: Jun 27, 2025, 7:20 PM EDT

Warner Music Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202526.7227.2326.6827.2027.202.26%2,152,638
Jun 26, 202526.3126.6126.1626.6026.601.57%1,102,883
Jun 25, 202526.8726.8726.0826.1926.19-3.07%1,827,234
Jun 24, 202526.8527.2226.7827.0227.020.67%1,719,128
Jun 23, 202526.3726.8526.2726.8426.841.40%1,033,346
Jun 20, 202526.5526.8326.4026.4726.470.49%1,664,051
Jun 18, 202526.3726.4926.1726.3426.34-0.11%1,421,183
Jun 17, 202526.4826.6126.1626.3726.37-1.24%1,656,269
Jun 16, 202526.4126.7826.3426.7026.701.37%1,331,838
Jun 13, 202526.2826.8326.2626.3426.34-0.64%1,612,390
Jun 12, 202526.6926.7526.3326.5126.51-0.56%1,448,473
Jun 11, 202526.8026.9326.4626.6626.66-0.15%1,477,236
Jun 10, 202526.3226.9026.2326.7026.701.87%1,705,408
Jun 9, 202526.3826.6026.1626.2126.21-0.61%1,369,339
Jun 6, 202526.2926.6726.2926.3726.370.61%1,319,898
Jun 5, 202526.3926.4826.1926.2126.21-0.49%1,131,815
Jun 4, 202526.0626.7325.9326.3426.341.66%2,053,037
Jun 3, 202525.8426.0925.5625.9125.91-0.23%1,165,190
Jun 2, 202526.1126.2025.8725.9725.97-1.33%835,633
May 30, 202526.3326.5626.0626.3226.320.53%1,451,909
May 29, 202526.2926.5226.0426.1826.18-0.46%1,704,522
May 28, 202526.1626.6026.1226.3026.300.54%1,775,709
May 27, 202526.3026.3925.8726.1626.16-0.23%1,818,719
May 23, 202525.9626.4325.9426.2226.040.58%1,597,014
May 22, 202526.5526.5926.0426.0725.89-1.92%1,523,192
May 21, 202527.0127.0926.5626.5826.40-2.24%837,289
May 20, 202527.4127.5027.1727.1927.00-0.80%859,917
May 19, 202527.4527.5127.3027.4127.22-1.01%737,486
May 16, 202527.5027.7227.3927.6927.500.62%982,297
May 15, 202527.2227.5727.1927.5227.330.95%1,053,918
May 14, 202527.2827.5927.1927.2627.07-0.80%1,294,740
May 13, 202527.5327.8627.4027.4827.29-1,297,780
May 12, 202527.7327.7327.2927.4827.290.44%2,061,989
May 9, 202527.9727.9727.0427.3627.17-1.23%1,758,721
May 8, 202527.4428.0826.3427.7027.51-7.94%4,610,858
May 7, 202530.7730.9130.0130.0929.88-1.67%3,955,344
May 6, 202530.1430.6730.1230.6030.391.06%1,219,950
May 5, 202530.0030.3729.9030.2830.070.07%967,526
May 2, 202530.1630.3430.0030.2630.050.70%1,109,608
May 1, 202530.4830.5629.9130.0529.85-1.31%1,336,764
Apr 30, 202530.2630.5329.6830.4530.24-0.26%1,298,997
Apr 29, 202529.6030.7829.4830.5330.323.04%2,408,889
Apr 28, 202529.7930.0929.5229.6329.43-0.67%1,128,573
Apr 25, 202529.2730.1129.2729.8329.632.09%1,443,486
Apr 24, 202528.5029.3228.5029.2229.022.13%1,391,310
Apr 23, 202528.8128.9728.3928.6128.412.03%932,654
Apr 22, 202528.0428.3027.8528.0427.851.15%1,211,255
Apr 21, 202528.3728.6027.4827.7227.53-4.81%1,496,255
Apr 17, 202528.8129.2928.3929.1228.921.85%786,270
Apr 16, 202529.2829.3128.3428.5928.40-2.32%1,006,054