Warner Music Group Corp. (WMG) NASDAQ

30.83

-0.2953(-0.95%)

Updated at June 02 02:11PM

Currency In USD

WMG Historical Return

If you invested $1000 in Warner Music Group Corp. (WMG) since IPO date, it would be worth $1,151.41 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $993.07, while $1000 invested 1 year ago would be worth $1,209.68. This corresponds to total returns of 15.14%, -0.69%, 20.97%, respectively, with annualized returns of 2.38%, -0.14%, 20.97%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

WMG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	31.64	31.13	31.13	31.96	30.74	2.7M
May 29, 2026	32.16	31.54	31.54	32.6	31.45	2.88M
May 28, 2026	33.15	32.35	32.35	33.37	32.05	2.8M
May 27, 2026	34.55	33.3	33.3	34.55	33.24	3.24M
May 26, 2026	34.71	34.56	34.56	35	34.16	2.02M
May 22, 2026	34.82	34.72	34.72	35.42	34.69	3.1M
May 21, 2026	33.92	34.58	34.58	35.24	33.38	4.24M
May 20, 2026	34.1	33.92	33.92	34.2	33.29	1.94M
May 19, 2026	34.55	34.29	34.29	34.96	33.91	2.54M
May 18, 2026	33.4	34.56	34.56	34.6	32.73	2.18M
May 15, 2026	32.75	33.43	33.43	33.65	32.06	3.31M
May 14, 2026	32.86	32.81	32.81	33.33	32.36	2.21M
May 13, 2026	33.57	32.69	32.69	33.57	32.52	2.76M
May 12, 2026	33.01	33.6	33.6	33.62	32.4	3.81M
May 11, 2026	32.93	32.94	32.94	33.44	31.9	4.57M
May 08, 2026	32.25	33.36	33.36	33.6	31.94	6.57M
May 07, 2026	30.53	31.04	31.04	31.31	30.09	5.34M
May 06, 2026	28.55	30.35	30.35	30.55	28.55	3.76M
May 05, 2026	28.09	28.5	28.5	28.57	28.09	1.42M
May 04, 2026	27.73	28.11	28.11	28.21	27.47	1.59M
May 01, 2026	28.5	27.98	27.98	28.75	27.84	1.36M
April 30, 2026	27.82	28.27	28.27	28.54	27.75	2.19M
April 29, 2026	28.33	27.92	27.92	28.61	27.05	3.51M
April 28, 2026	28.6	28.55	28.55	28.88	28.04	1.97M
April 27, 2026	28.92	28.67	28.67	29.31	28.58	2.55M
April 24, 2026	28.98	28.94	28.94	29.08	28.69	912,655
April 23, 2026	29.31	28.99	28.99	29.31	28.63	935,437
April 22, 2026	29.62	29.31	29.31	29.76	28.99	2M
April 21, 2026	30.64	29.48	29.48	30.74	29.46	1.53M
April 20, 2026	30.19	30.51	30.51	30.67	30.19	1.72M
April 17, 2026	30.06	30.25	30.25	30.62	29.9	1.29M
April 16, 2026	29.29	29.65	29.65	29.75	29.28	1.7M
April 15, 2026	29.12	29.05	29.05	29.47	29.02	1.76M
April 14, 2026	28.64	29.05	29.05	29.32	28.64	1.08M
April 13, 2026	28.36	28.68	28.68	29.04	28.3	1.49M
April 10, 2026	28.17	28.5	28.5	28.8	27.84	1.62M
April 09, 2026	27.36	28.12	28.12	28.16	27.01	1.8M
April 08, 2026	27.56	27.53	27.53	28.13	27.26	2.25M
April 07, 2026	26.52	27.01	27.01	27.09	26.4	2.76M
April 06, 2026	25.92	26.01	26.01	26.29	25.78	901,602
April 02, 2026	25.76	26.11	26.11	26.39	25.31	1.27M
April 01, 2026	25.54	25.76	25.76	26.05	25.41	3.57M
March 31, 2026	24.51	25.54	25.54	25.82	24.31	3.02M
March 30, 2026	23.82	24.1	24.1	24.3	23.69	4.04M
March 27, 2026	24.06	23.77	23.77	24.24	23.75	1.81M
March 26, 2026	23.72	24.22	24.22	24.54	23.72	2.17M
March 25, 2026	23.92	23.89	23.89	24.07	23.36	2.11M
March 24, 2026	23.93	23.65	23.65	24.15	23.34	2.52M
March 23, 2026	24.06	24.15	24.15	24.66	23.74	3.73M
March 20, 2026	23.84	23.89	23.89	24.16	23.53	2.99M
March 19, 2026	24.4	23.9	23.9	24.71	23.69	3.18M
March 18, 2026	26.34	24.6	24.6	26.4	24.59	2.94M
March 17, 2026	27.41	26.48	26.48	27.9	26.35	1.93M
March 16, 2026	27.4	27.38	27.38	27.64	27.19	1.08M
March 13, 2026	27.07	27.32	27.32	27.42	26.91	1.55M
March 12, 2026	26.81	26.87	26.87	27.54	26.76	2.22M
March 11, 2026	26.92	27.05	27.05	27.32	26.61	2.13M
March 10, 2026	27.52	26.81	26.81	27.52	26.73	1.83M
March 09, 2026	27.64	27.51	27.51	28.01	26.89	1.71M
March 06, 2026	27.89	27.84	27.84	28.86	27.55	3.44M