Warner Music Group Corp. - WMG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	34.12	34.24	34.24	34.63	33.95	1.87M
September 30, 2025	33.78	34.06	34.06	34.19	33.63	1.94M
September 29, 2025	33.49	33.79	33.79	33.86	33.22	1.76M
September 26, 2025	33.36	33.3	33.3	33.47	33.18	1.53M
September 25, 2025	33.43	33.29	33.29	33.43	32.97	842,900
September 24, 2025	33.33	33.44	33.44	33.75	33.3	1.29M
September 23, 2025	33.14	33.31	33.31	33.44	33.02	2.29M
September 22, 2025	33.4	33.16	33.16	33.47	32.99	2.34M
September 19, 2025	33.81	33.54	33.54	33.86	33.17	1.81M
September 18, 2025	33.21	33.81	33.81	34.23	33.08	2.54M
September 17, 2025	33.32	33.21	33.21	33.5	33.04	1.74M
September 16, 2025	33.41	33.36	33.36	33.52	33.22	1.51M
September 15, 2025	33.67	33.52	33.52	33.88	33.42	1.13M
September 12, 2025	34.24	33.62	33.62	34.4	33.52	1.57M
September 11, 2025	33.68	34.24	34.24	34.31	33.68	1.12M
September 10, 2025	33.5	33.84	33.84	33.9	33.3	1.15M
September 09, 2025	33.99	33.48	33.48	33.99	33.47	1.19M
September 08, 2025	32.8	33.71	33.71	33.85	32.61	1.66M
September 05, 2025	32.84	32.69	32.69	33.12	32.55	2.29M
September 04, 2025	33.3	32.81	32.81	33.46	32.76	1.86M
September 03, 2025	33.22	33.14	33.14	33.37	32.9	1.2M
September 02, 2025	33.05	33.11	33.11	33.31	32.58	1.88M
August 29, 2025	33.38	33.35	33.35	33.47	33.24	918,647
August 28, 2025	33.98	33.4	33.4	33.99	33.13	1.14M
August 27, 2025	33.34	33.92	33.92	34.02	33.34	2.19M
August 26, 2025	34.05	33.44	33.44	34.31	33.38	1.8M
August 25, 2025	33.7	34.07	34.07	34.45	33.7	2.08M
August 22, 2025	32.82	33.77	33.77	34.01	32.61	4.29M
August 21, 2025	32.44	32.55	32.55	32.75	32.44	2.6M
August 20, 2025	32.35	32.44	32.44	32.8	32.24	1.91M
August 19, 2025	32.4	32.44	32.25	32.67	32.4	1.64M
August 18, 2025	32.53	32.37	32.18	32.58	32.16	1.5M
August 15, 2025	32.38	32.53	32.53	33.02	32.16	2.47M
August 14, 2025	31.94	32.25	32.25	32.61	31.8	2.11M
August 13, 2025	31.59	32.09	32.09	32.37	31.55	2.31M
August 12, 2025	31.7	31.55	31.55	31.77	31.33	2.48M
August 11, 2025	31.65	31.64	31.64	32.29	31.34	2.54M
August 08, 2025	31.18	31.71	31.71	31.91	30.88	2.56M
August 07, 2025	30.75	31.15	31.15	31.4	29.89	6.26M
August 06, 2025	29.88	30.04	30.04	30.2	29.6	3.59M
August 05, 2025	29.19	29.88	29.88	29.93	29.11	2.4M
August 04, 2025	28.71	29.23	29.23	29.31	28.65	2.13M
August 01, 2025	29.19	28.63	28.63	29.19	28.58	1.86M
July 31, 2025	29.58	29.26	29.26	29.92	28.99	2.88M
July 30, 2025	29.9	29.68	29.68	30.08	29.43	1.62M
July 29, 2025	30.97	29.7	29.7	30.97	29.33	3.05M
July 28, 2025	31.13	31.04	31.04	31.28	30.61	2.47M
July 25, 2025	31.57	31.15	31.15	31.57	30.98	1.39M
July 24, 2025	31.46	31.48	31.48	31.93	31.21	1.57M
July 23, 2025	31.52	31.67	31.67	31.81	31.34	1.25M
July 22, 2025	31	31.44	31.44	31.63	30.96	1.56M
July 21, 2025	31.22	31.01	31.01	31.44	30.88	1.4M
July 18, 2025	31.32	31.22	31.22	31.59	31.08	1.72M
July 17, 2025	30.9	31.27	31.27	31.3	30.84	1.95M
July 16, 2025	30.31	30.91	30.91	31.13	30.23	2.17M
July 15, 2025	30.73	30.31	30.31	30.96	30.16	2.17M
July 14, 2025	29.76	30.46	30.46	30.57	29.56	1.29M
July 11, 2025	29.83	29.77	29.77	30	29.07	1.22M
July 10, 2025	29.96	29.93	29.93	30.4	29.56	1.19M
July 09, 2025	29.84	29.99	29.99	30.79	29.84	2.42M

Warner Music Group Corp. (WMG) NASDAQ