NASDAQ : WMG
Warner Music Group Corp. — Price history
Communication Services · Entertainment · United States
Last price 30.47 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 15.94B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Warner Music Group Corp. (WMG) closed at 31.02 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 30.66 | 31.16 | 30.41 | 31.02 | 1,343,314 | +1.31% |
| 2026-10-30 | 30.8 | 31.1 | 30.355 | 30.62 | 2,129,906 | +0.49% |
| 2026-10-29 | 29.57 | 30.63 | 29.245 | 30.47 | 3,241,003 | +3.01% |
| 2026-10-28 | 30.01 | 30.17 | 29.27 | 29.58 | 1,567,104 | -2.41% |
| 2026-10-27 | 30.58 | 30.58 | 30.08 | 30.31 | 1,313,851 | +0.07% |
| 2026-10-26 | 30.75 | 30.805 | 30.04 | 30.29 | 1,867,471 | -1.85% |
| 2026-10-23 | 31.36 | 31.8 | 30.78 | 30.86 | 1,180,257 | -2.62% |
| 2026-10-22 | 31.48 | 32.04 | 31.48 | 31.69 | 2,141,817 | +0.80% |
| 2026-10-21 | 31.01 | 31.48 | 30.92 | 31.44 | 1,880,695 | +0.35% |
| 2026-10-20 | 31.13 | 31.535 | 30.89 | 31.33 | 3,412,307 | +0.93% |
| 2026-10-19 | 31.26 | 31.68 | 31.01 | 31.04 | 2,261,157 | -1.15% |
| 2026-10-16 | 31 | 31.65 | 30.925 | 31.4 | 3,504,255 | +2.31% |
| 2026-10-15 | 29.47 | 30.78 | 29.245 | 30.69 | 5,009,876 | +6.16% |
| 2026-10-14 | 28.6 | 28.92 | 28.27 | 28.91 | 1,727,677 | +0.00% |
| 2026-10-13 | 28.65 | 29.21 | 28.565 | 28.91 | 1,464,262 | +0.91% |
| 2026-10-12 | 28.8 | 28.965 | 28.51 | 28.65 | 1,459,742 | -0.24% |
| 2026-10-09 | 29.04 | 29.475 | 28.59 | 28.72 | 1,721,145 | -0.66% |
| 2026-10-08 | 28.21 | 29.32 | 27.954 | 28.91 | 2,966,442 | +2.66% |
| 2026-10-07 | 27.57 | 28.26 | 27.23 | 28.16 | 2,404,445 | +1.99% |
| 2026-10-06 | 27.69 | 28 | 27.5 | 27.61 | 1,783,705 | -0.07% |
| 2026-10-05 | 26.9 | 27.695 | 26.7 | 27.63 | 2,474,142 | +3.04% |
| 2026-10-02 | 27.09 | 27.62 | 26.725 | 26.815 | 2,539,581 | -0.87% |
| 2026-10-01 | 28.01 | 28.17 | 27.04 | 27.05 | 2,960,684 | -2.03% |
| 2026-09-30 | 27.62 | 27.77 | 27.38 | 27.61 | 2,204,517 | -0.04% |
| 2026-09-29 | 26.99 | 28.12 | 26.775 | 27.62 | 2,407,406 | +1.77% |
| 2026-09-28 | 26.88 | 27.665 | 26.45 | 27.14 | 2,793,156 | +0.00% |
| 2026-09-25 | 27.07 | 27.41 | 26.89 | 27.14 | 1,502,917 | -0.55% |
| 2026-09-24 | 27.08 | 27.455 | 26.87 | 27.29 | 1,426,556 | +0.48% |
| 2026-09-23 | 27.13 | 27.53 | 26.95 | 27.16 | 1,192,792 | -0.84% |
| 2026-09-22 | 27.95 | 28.09 | 27.26 | 27.39 | 1,436,622 | -1.08% |
| 2026-09-21 | 28.08 | 28.254 | 27.47 | 27.69 | 2,411,152 | -1.18% |
| 2026-09-18 | 27.87 | 28.11 | 27.15 | 28.02 | 4,819,982 | +0.25% |
| 2026-09-17 | 28.56 | 28.56 | 27.825 | 27.95 | 2,133,462 | -1.24% |
| 2026-09-16 | 29.06 | 29.19 | 28.29 | 28.3 | 1,796,655 | -2.58% |
| 2026-09-15 | 28.97 | 29.095 | 28.43 | 29.05 | 2,710,129 | -0.67% |
| 2026-09-14 | 28.63 | 29.64 | 28.545 | 29.245 | 1,985,248 | +3.23% |
| 2026-09-11 | 28.26 | 28.84 | 28.045 | 28.33 | 1,711,406 | +1.76% |
| 2026-09-10 | 28.2 | 28.38 | 27.71 | 27.84 | 3,038,135 | -1.14% |
| 2026-09-09 | 28.03 | 28.64 | 27.76 | 28.16 | 1,597,041 | +0.46% |
| 2026-09-08 | 28.68 | 28.68 | 27.76 | 28.03 | 1,544,431 | -2.61% |
| 2026-09-04 | 29.21 | 29.58 | 28.69 | 28.78 | 1,408,425 | -2.61% |
| 2026-09-03 | 28.99 | 29.67 | 28.78 | 29.55 | 2,233,851 | +4.23% |
| 2026-09-02 | 27.9 | 28.565 | 27.85 | 28.35 | 1,165,192 | +1.36% |
| 2026-09-01 | 28.06 | 28.325 | 27.73 | 27.97 | 896,598 | -0.85% |
| 2026-08-31 | 28.02 | 28.29 | 27.82 | 28.21 | 1,294,598 | +0.64% |
| 2026-08-28 | 28.4 | 28.645 | 27.81 | 28.03 | 1,346,541 | -0.57% |
| 2026-08-27 | 27.83 | 28.33 | 27.5 | 28.19 | 1,522,654 | +0.93% |
| 2026-08-26 | 28.06 | 28.15 | 27.61 | 27.93 | 954,616 | -0.46% |
| 2026-08-25 | 27.62 | 28.13 | 27.62 | 28.06 | 1,470,351 | +1.08% |
| 2026-08-24 | 27.11 | 27.9 | 27.054 | 27.76 | 1,066,200 | +2.32% |
| 2026-08-21 | 27.16 | 27.34 | 26.935 | 27.13 | 1,661,815 | +0.11% |
| 2026-08-20 | 27 | 27.79 | 26.89 | 27.1 | 1,853,986 | +0.33% |
| 2026-08-19 | 26.56 | 27.51 | 26.47 | 27.21 | 2,726,663 | +3.46% |
| 2026-08-18 | 26.46 | 26.73 | 26.215 | 26.3 | 2,507,953 | -0.27% |
| 2026-08-17 | 25.54 | 26.525 | 25.52 | 26.37 | 3,123,658 | +2.81% |
| 2026-08-14 | 25.38 | 25.95 | 25.38 | 25.65 | 1,729,876 | +1.22% |
| 2026-08-13 | 24.94 | 25.5 | 24.67 | 25.34 | 1,864,461 | +2.22% |
| 2026-08-12 | 25.07 | 25.33 | 24.515 | 24.79 | 3,088,909 | -1.16% |
| 2026-08-11 | 26.41 | 26.48 | 25.045 | 25.08 | 3,285,300 | -5.04% |
| 2026-08-10 | 26.16 | 26.67 | 26.06 | 26.41 | 1,301,388 | +0.08% |
| 2026-08-07 | 26.44 | 26.73 | 26.06 | 26.39 | 1,543,777 | -0.19% |
| 2026-08-06 | 26.49 | 27.1 | 25.88 | 26.44 | 2,738,619 | +1.69% |
| 2026-08-05 | 25.78 | 26.15 | 25.15 | 26 | 2,718,911 | +0.78% |
| 2026-08-04 | 24.97 | 25.86 | 24.895 | 25.8 | 2,780,909 | +2.79% |
| 2026-08-03 | 27.27 | 27.75 | 25.06 | 25.1 | 3,580,120 | -3.31% |
| 2026-07-31 | 26.72 | 26.83 | 25.832 | 25.96 | 3,306,335 | -5.81% |
| 2026-07-30 | 28.76 | 28.97 | 26.48 | 27.56 | 3,209,611 | -5.62% |
| 2026-07-29 | 28.76 | 29.87 | 28.72 | 29.2 | 3,101,960 | +1.53% |
| 2026-07-28 | 27.99 | 28.83 | 27.885 | 28.76 | 1,922,242 | +4.17% |
| 2026-07-27 | 26.94 | 27.9 | 26.94 | 27.61 | 1,216,465 | +3.99% |
| 2026-07-24 | 26.76 | 27.27 | 26.51 | 26.55 | 1,605,439 | -0.19% |
| 2026-07-23 | 27.09 | 27.34 | 26.37 | 26.6 | 3,353,742 | -2.85% |
| 2026-07-22 | 28.18 | 28.18 | 27.33 | 27.38 | 892,078 | -2.02% |
| 2026-07-21 | 28.09 | 28.44 | 27.7 | 27.945 | 1,698,164 | -0.41% |
| 2026-07-20 | 28.37 | 28.6 | 28.04 | 28.06 | 1,522,395 | -0.95% |
| 2026-07-17 | 28.19 | 28.56 | 27.71 | 28.33 | 1,367,733 | -0.77% |
| 2026-07-16 | 28.39 | 28.59 | 28.24 | 28.55 | 1,436,591 | +0.85% |
| 2026-07-15 | 27.62 | 28.73 | 27.586 | 28.31 | 1,956,746 | +2.65% |
| 2026-07-14 | 28.44 | 28.59 | 27.55 | 27.58 | 1,626,206 | -4.07% |
| 2026-07-13 | 28.99 | 29.53 | 28.58 | 28.75 | 1,737,022 | -0.83% |
| 2026-07-10 | 29.22 | 29.57 | 28.78 | 28.99 | 1,115,005 | -0.51% |
| 2026-07-09 | 28.58 | 29.19 | 28.19 | 29.14 | 2,608,380 | +0.87% |
| 2026-07-08 | 28.45 | 29.18 | 28.21 | 28.89 | 3,689,471 | +1.58% |
| 2026-07-07 | 27.83 | 28.76 | 27.73 | 28.44 | 2,608,456 | +3.80% |
| 2026-07-06 | 28.06 | 28.25 | 27.07 | 27.4 | 2,311,384 | -3.11% |
| 2026-07-02 | 27.7 | 28.28 | 27.48 | 28.28 | 1,771,374 | +2.09% |
| 2026-07-01 | 27.24 | 28.15 | 27.16 | 27.7 | 2,919,654 | +2.33% |
| 2026-06-30 | 26.5 | 27.19 | 26.195 | 27.07 | 2,358,888 | +1.81% |
| 2026-06-29 | 27.06 | 27.06 | 26.35 | 26.59 | 2,206,486 | -1.37% |
| 2026-06-26 | 26.29 | 27.07 | 26.2 | 26.96 | 2,716,047 | +2.55% |
| 2026-06-25 | 26.95 | 27.095 | 26.225 | 26.29 | 1,758,436 | -2.38% |
| 2026-06-24 | 27.53 | 27.845 | 26.84 | 26.93 | 1,863,949 | -2.21% |
| 2026-06-23 | 27.53 | 27.97 | 27.335 | 27.54 | 1,766,640 | +0.25% |
| 2026-06-22 | 27.93 | 27.935 | 27.05 | 27.47 | 1,620,422 | -2.48% |
| 2026-06-18 | 28.52 | 28.57 | 27.9 | 28.17 | 2,371,944 | -1.23% |
| 2026-06-17 | 28.52 | 29.145 | 28.355 | 28.52 | 2,090,928 | -1.01% |
| 2026-06-16 | 28.49 | 29.05 | 28.155 | 28.81 | 2,413,405 | +1.12% |
| 2026-06-15 | 28.7 | 29.025 | 28.44 | 28.49 | 1,684,506 | +0.11% |
| 2026-06-12 | 28.63 | 28.63 | 28.105 | 28.46 | 1,226,906 | -0.32% |
| 2026-06-11 | 28.79 | 29.69 | 28.22 | 28.55 | 1,595,513 | -0.49% |
| 2026-06-10 | 29.07 | 29.58 | 28.63 | 28.69 | 1,563,001 | -2.28% |
| 2026-06-09 | 30.19 | 30.19 | 29.03 | 29.36 | 1,791,558 | -2.17% |
| 2026-06-08 | 29.93 | 30.47 | 29.548 | 30.01 | 2,062,585 | +0.27% |
| 2026-06-05 | 29.94 | 30.5 | 29.22 | 29.93 | 2,258,846 | -0.23% |
| 2026-06-04 | 29.435 | 30.46 | 29.16 | 30 | 2,946,865 | +1.97% |
| 2026-06-03 | 30.62 | 30.81 | 28.62 | 29.42 | 4,781,534 | -4.48% |
| 2026-06-02 | 31.13 | 31.18 | 30.6 | 30.8 | 2,294,897 | -1.06% |
| 2026-06-01 | 31.64 | 31.96 | 30.74 | 31.13 | 2,747,598 | -1.30% |
| 2026-05-29 | 32.16 | 32.6 | 31.45 | 31.54 | 3,038,024 | -2.50% |
| 2026-05-28 | 33.58 | 33.58 | 32.051 | 32.35 | 2,885,501 | -2.85% |
| 2026-05-27 | 34.55 | 34.55 | 33.235 | 33.3 | 3,259,928 | -3.65% |
| 2026-05-26 | 34.71 | 35 | 34.155 | 34.56 | 2,019,545 | +0.09% |
| 2026-05-22 | 34.82 | 35.42 | 34.685 | 34.72 | 3,104,864 | +0.40% |
| 2026-05-21 | 33.92 | 35.24 | 33.38 | 34.58 | 4,237,790 | +1.95% |
| 2026-05-20 | 34.1 | 34.2 | 33.29 | 33.92 | 1,971,635 | -1.08% |
| 2026-05-19 | 34.55 | 34.955 | 33.91 | 34.29 | 2,544,110 | -0.78% |
| 2026-05-18 | 33.4 | 34.595 | 32.725 | 34.56 | 2,179,293 | +3.38% |
| 2026-05-15 | 32.75 | 33.65 | 32.06 | 33.43 | 3,305,743 | +1.89% |
| 2026-05-14 | 32.86 | 33.33 | 32.36 | 32.81 | 2,208,680 | +0.37% |
| 2026-05-13 | 33.57 | 33.57 | 32.52 | 32.69 | 2,760,572 | -2.71% |