Skip to main content
Warner Music Group Corp. (WMG)
NASDAQ: WMG · Real-Time Price · USD
32.09
+0.54 (1.71%)
At close: Aug 13, 2025, 4:00 PM
31.74
-0.35 (-1.09%)
After-hours: Aug 13, 2025, 6:58 PM EDT

Warner Music Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202531.5932.3731.5532.0932.091.71%2,310,661
Aug 12, 202531.7031.7731.3331.5531.55-0.28%2,479,831
Aug 11, 202531.6532.2931.3431.6431.64-0.22%2,542,190
Aug 8, 202531.1831.9130.8831.7131.711.80%2,555,874
Aug 7, 202530.7531.4029.8931.1531.153.70%6,255,176
Aug 6, 202529.8830.2029.6030.0430.040.54%3,591,225
Aug 5, 202529.1929.9329.1129.8829.882.22%2,401,723
Aug 4, 202528.7129.3128.6529.2329.232.10%2,131,616
Aug 1, 202529.1929.1928.5828.6328.63-2.15%1,862,315
Jul 31, 202529.5829.9228.9929.2629.26-1.42%2,875,647
Jul 30, 202529.9030.0829.4329.6829.68-0.07%1,622,854
Jul 29, 202530.9730.9729.3329.7029.70-4.32%3,048,528
Jul 28, 202531.1331.2830.6131.0431.04-0.35%2,465,805
Jul 25, 202531.5731.5730.9831.1531.15-1.05%1,392,994
Jul 24, 202531.4631.9331.2131.4831.48-0.60%1,567,674
Jul 23, 202531.5231.8131.3431.6731.670.73%1,259,300
Jul 22, 202531.0031.6330.9631.4431.441.39%1,563,444
Jul 21, 202531.2231.4430.8831.0131.01-0.67%1,399,290
Jul 18, 202531.3231.5931.0831.2231.22-0.16%1,716,323
Jul 17, 202530.9031.3030.8431.2731.271.16%1,949,008
Jul 16, 202530.3131.1330.2330.9130.911.98%2,170,525
Jul 15, 202530.7330.9630.1630.3130.31-0.49%2,172,405
Jul 14, 202529.7630.5729.5630.4630.462.32%1,289,777
Jul 11, 202529.8330.0029.0729.7729.77-0.53%1,222,243
Jul 10, 202529.9630.4029.5629.9329.93-0.20%1,194,840
Jul 9, 202529.8430.7929.8429.9929.991.70%2,419,229
Jul 8, 202529.4429.6429.3229.4929.490.24%1,365,186
Jul 7, 202529.2629.7229.0529.4229.420.10%2,452,806
Jul 3, 202529.4229.7929.2029.3929.390.82%1,275,863
Jul 2, 202527.9029.2627.9029.1529.154.74%3,255,747
Jul 1, 202527.2428.2427.1927.8327.832.17%1,679,316
Jun 30, 202527.1927.2826.9227.2427.240.15%1,396,101
Jun 27, 202526.7227.2326.6827.2027.202.26%2,152,759
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