Warner Music Group Corp. WMG
32.30 USD +0.63 (+1.99%)
Regular-session close
32.30 0.00 0.00%
After hours · Nov 13, 5:25 PM ET
31.94 Day range 32.74
23.65 52-week range 34.72
- YTD
- +5.31%
- 1 year
- +6.46%
WMG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 32.34 | 32.74 | 31.94 | 32.30 | +0.63 | +1.99% | 2,173,537 |
| Nov 12, 2026 | 31.96 | 32.17 | 31.59 | 31.67 | -0.18 | -0.57% | 1,089,128 |
| Nov 11, 2026 | 31.60 | 31.92 | 31.50 | 31.85 | +0.01 | +0.03% | 1,093,000 |
| Nov 10, 2026 | 31.53 | 31.89 | 31.13 | 31.84 | +0.05 | +0.16% | 1,366,700 |
| Nov 9, 2026 | 31.53 | 31.94 | 31.29 | 31.79 | +0.49 | +1.57% | 3,273,800 |
| Nov 6, 2026 | 31.00 | 31.78 | 30.96 | 31.30 | -0.62 | -1.94% | 1,291,800 |
| Nov 5, 2026 | 33.00 | 33.17 | 31.75 | 31.92 | -0.63 | -1.94% | 1,927,000 |
| Nov 4, 2026 | 31.82 | 32.76 | 31.67 | 32.55 | +1.42 | +4.56% | 1,886,300 |
| Nov 3, 2026 | 30.67 | 31.24 | 30.60 | 31.13 | +0.16 | +0.52% | 1,476,800 |
| Nov 2, 2026 | 30.66 | 31.16 | 30.41 | 30.97 | +0.35 | +1.14% | 2,065,100 |
| Oct 30, 2026 | 30.80 | 31.10 | 30.35 | 30.62 | +0.15 | +0.49% | 2,129,900 |
| Oct 29, 2026 | 29.57 | 30.63 | 29.25 | 30.47 | +0.89 | +3.01% | 3,241,000 |
| Oct 28, 2026 | 30.01 | 30.17 | 29.27 | 29.58 | -0.73 | -2.41% | 1,567,100 |
| Oct 27, 2026 | 30.58 | 30.58 | 30.08 | 30.31 | +0.02 | +0.07% | 1,313,800 |
| Oct 26, 2026 | 30.75 | 30.81 | 30.04 | 30.29 | -0.57 | -1.85% | 1,867,400 |
| Oct 23, 2026 | 31.36 | 31.80 | 30.78 | 30.86 | -0.83 | -2.62% | 1,180,300 |
| Oct 22, 2026 | 31.48 | 32.04 | 31.48 | 31.69 | +0.25 | +0.80% | 2,141,800 |
| Oct 21, 2026 | 31.01 | 31.48 | 30.92 | 31.44 | +0.11 | +0.35% | 1,880,700 |
| Oct 20, 2026 | 31.13 | 31.53 | 30.89 | 31.33 | +0.29 | +0.93% | 3,412,300 |
| Oct 19, 2026 | 31.26 | 31.68 | 31.01 | 31.04 | -0.36 | -1.15% | 2,261,200 |
| Oct 16, 2026 | 31.00 | 31.65 | 30.92 | 31.40 | +0.71 | +2.31% | 3,504,200 |
| Oct 15, 2026 | 29.47 | 30.78 | 29.25 | 30.69 | +1.78 | +6.16% | 5,009,800 |
| Oct 14, 2026 | 28.60 | 28.92 | 28.27 | 28.91 | 0.00 | 0.00% | 1,727,700 |
| Oct 13, 2026 | 28.65 | 29.21 | 28.57 | 28.91 | +0.26 | +0.91% | 1,464,200 |
| Oct 12, 2026 | 28.80 | 28.97 | 28.51 | 28.65 | -0.07 | -0.24% | 1,459,700 |
| Oct 9, 2026 | 29.04 | 29.48 | 28.59 | 28.72 | -0.19 | -0.66% | 1,721,100 |
| Oct 8, 2026 | 28.21 | 29.32 | 27.95 | 28.91 | +0.75 | +2.66% | 2,966,400 |
| Oct 7, 2026 | 27.57 | 28.26 | 27.23 | 28.16 | +0.55 | +1.99% | 2,404,400 |
| Oct 6, 2026 | 27.69 | 28.00 | 27.50 | 27.61 | -0.02 | -0.07% | 1,783,700 |
| Oct 5, 2026 | 26.90 | 27.69 | 26.70 | 27.63 | +0.81 | +3.02% | 2,474,100 |
| Oct 2, 2026 | 27.09 | 27.62 | 26.73 | 26.82 | -0.23 | -0.85% | 2,539,600 |
| Oct 1, 2026 | 28.01 | 28.17 | 27.04 | 27.05 | -0.56 | -2.03% | 2,960,700 |
| Sep 30, 2026 | 27.62 | 27.77 | 27.38 | 27.61 | -0.01 | -0.04% | 2,204,500 |
| Sep 29, 2026 | 26.99 | 28.12 | 26.77 | 27.62 | +0.48 | +1.77% | 2,407,400 |
| Sep 28, 2026 | 26.88 | 27.67 | 26.45 | 27.14 | 0.00 | 0.00% | 2,793,200 |
| Sep 25, 2026 | 27.07 | 27.41 | 26.89 | 27.14 | -0.15 | -0.55% | 1,502,900 |
| Sep 24, 2026 | 27.08 | 27.45 | 26.87 | 27.29 | +0.13 | +0.48% | 1,426,600 |
| Sep 23, 2026 | 27.13 | 27.53 | 26.95 | 27.16 | -0.23 | -0.84% | 1,192,800 |
| Sep 22, 2026 | 27.95 | 28.09 | 27.26 | 27.39 | -0.30 | -1.08% | 1,436,600 |
| Sep 21, 2026 | 28.08 | 28.25 | 27.47 | 27.69 | -0.33 | -1.18% | 2,411,200 |
| Sep 18, 2026 | 27.87 | 28.11 | 27.15 | 28.02 | +0.07 | +0.25% | 4,820,000 |
| Sep 17, 2026 | 28.56 | 28.56 | 27.83 | 27.95 | -0.35 | -1.24% | 2,133,500 |
| Sep 16, 2026 | 29.06 | 29.19 | 28.29 | 28.30 | -0.75 | -2.58% | 1,796,600 |
| Sep 15, 2026 | 28.97 | 29.09 | 28.43 | 29.05 | -0.20 | -0.68% | 2,710,100 |
| Sep 14, 2026 | 28.63 | 29.64 | 28.55 | 29.25 | +0.92 | +3.25% | 1,985,200 |
| Sep 11, 2026 | 28.26 | 28.84 | 28.05 | 28.33 | +0.49 | +1.76% | 1,711,400 |
| Sep 10, 2026 | 28.20 | 28.38 | 27.71 | 27.84 | -0.32 | -1.14% | 3,038,100 |
| Sep 9, 2026 | 28.03 | 28.64 | 27.76 | 28.16 | +0.13 | +0.46% | 1,596,900 |
| Sep 8, 2026 | 28.68 | 28.68 | 27.76 | 28.03 | -0.75 | -2.61% | 1,544,400 |
| Sep 4, 2026 | 29.21 | 29.58 | 28.69 | 28.78 | -0.77 | -2.61% | 1,408,400 |
| Sep 3, 2026 | 28.99 | 29.67 | 28.78 | 29.55 | +1.20 | +4.23% | 2,233,800 |
| Sep 2, 2026 | 27.90 | 28.57 | 27.85 | 28.35 | +0.38 | +1.36% | 1,165,200 |
| Sep 1, 2026 | 28.06 | 28.33 | 27.73 | 27.97 | -0.24 | -0.85% | 896,600 |
| Aug 31, 2026 | 28.02 | 28.29 | 27.82 | 28.21 | +0.18 | +0.64% | 1,294,600 |
| Aug 28, 2026 | 28.40 | 28.65 | 27.81 | 28.03 | -0.16 | -0.57% | 1,346,500 |
| Aug 27, 2026 | 27.83 | 28.33 | 27.50 | 28.19 | +0.26 | +0.93% | 1,522,600 |
| Aug 26, 2026 | 28.06 | 28.15 | 27.61 | 27.93 | -0.13 | -0.46% | 954,600 |
| Aug 25, 2026 | 27.62 | 28.13 | 27.62 | 28.06 | +0.30 | +1.08% | 1,470,300 |
| Aug 24, 2026 | 27.11 | 27.90 | 27.05 | 27.76 | +0.63 | +2.32% | 1,066,200 |
| Aug 21, 2026 | 27.16 | 27.34 | 26.93 | 27.13 | +0.03 | +0.11% | 1,661,800 |
| Aug 20, 2026 | 27.00 | 27.79 | 26.89 | 27.10 | -0.11 | -0.40% | 1,854,000 |
| Aug 19, 2026 | 26.56 | 27.51 | 26.47 | 27.21 | +0.91 | +3.46% | 2,726,700 |
| Aug 18, 2026 | 26.46 | 26.73 | 26.22 | 26.30 | -0.07 | -0.27% | 2,507,900 |
| Aug 17, 2026 | 25.54 | 26.52 | 25.52 | 26.37 | +0.72 | +2.81% | 3,123,600 |
| Aug 14, 2026 | 25.38 | 25.95 | 25.38 | 25.65 | +0.31 | +1.22% | 1,729,900 |
65 days, newest first. Daily bars as drawn on the WMG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.