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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.17	29.89	29.89	30.01	29.05	1.69M
February 19, 2026	29.29	29.21	29.21	29.71	28.88	1.96M
February 18, 2026	29.32	29.25	29.25	29.8	28.13	3.41M
February 17, 2026	29.53	29.51	29.51	29.96	28.92	2.21M
February 13, 2026	28.84	29.45	29.45	29.54	28.65	1.97M
February 12, 2026	29.72	28.55	28.55	30.08	28.47	4.24M
February 11, 2026	30.77	29.78	29.78	30.77	29.6	2.5M
February 10, 2026	29.71	30.8	30.8	31.2	29.6	2.73M
February 09, 2026	29.07	29.6	29.6	29.82	28.82	2.67M
February 06, 2026	29.3	29.05	29.05	30.4	28.67	6.95M
February 05, 2026	28.19	28.19	28.19	28.49	26.42	8.37M
February 04, 2026	28.5	28.2	28.2	28.99	28.11	2.9M
February 03, 2026	29.92	28.44	28.44	29.93	27.47	4.19M
February 02, 2026	29.98	30.2	30.2	30.34	29.81	1.81M
January 30, 2026	29.87	29.98	29.98	30	29.59	1.22M
January 29, 2026	29.88	29.87	29.87	30.03	29.39	2.08M
January 28, 2026	30.32	29.84	29.84	30.6	29.66	1.27M
January 27, 2026	30.6	30.26	30.26	30.64	30.22	955,714
January 26, 2026	30.32	30.37	30.37	30.68	30.3	897,038
January 23, 2026	29.89	30.32	30.32	30.49	29.89	1.42M
January 22, 2026	29.89	29.85	29.85	30.15	29.7	2.92M
January 21, 2026	29.84	29.86	29.86	30	29.54	1.43M
January 20, 2026	30.2	29.9	29.9	30.48	29.79	1.63M
January 16, 2026	30.94	30.59	30.59	31.16	30.37	1.19M
January 15, 2026	31.26	30.88	30.88	31.6	30.72	1.79M
January 14, 2026	31.5	31.27	31.27	31.58	30.88	1.62M
January 13, 2026	30.89	31.51	31.51	31.62	30.64	2.05M
January 12, 2026	30.9	30.95	30.95	31.56	30.81	2.06M
January 09, 2026	29.84	31.01	31.01	31.13	29.84	3.02M
January 08, 2026	29.65	29.73	29.73	30.4	29.26	1.77M
January 07, 2026	29.96	29.79	29.79	30.11	29.3	1.79M
January 06, 2026	30.65	29.98	29.98	30.82	29.9	2.46M
January 05, 2026	30.23	30.74	30.74	30.97	30.23	1.95M
January 02, 2026	30.67	30.44	30.44	30.92	30.23	1.43M
December 31, 2025	30.5	30.67	30.67	30.81	30.45	1.44M
December 30, 2025	30.22	30.47	30.47	30.53	30.09	980,449
December 29, 2025	29.86	30.22	30.22	30.65	29.75	1.6M
December 26, 2025	29.83	29.95	29.95	30.13	29.83	767,000
December 24, 2025	29.91	29.83	29.83	29.91	29.65	419,223
December 23, 2025	30.01	29.95	29.95	30.01	29.49	1.26M
December 22, 2025	29.31	29.93	29.93	30.21	29.3	2.01M
December 19, 2025	29.33	29.35	29.35	29.65	29.19	3.88M
December 18, 2025	28.96	29.34	29.34	30.58	28.96	5.58M
December 17, 2025	28.17	28.55	28.55	28.6	28.1	2.79M
December 16, 2025	27.87	28.15	28.15	28.28	27.6	3.72M
December 15, 2025	28.43	27.85	27.85	28.44	27.61	3.58M
December 12, 2025	27.85	27.79	27.79	28.1	27.59	3.51M
December 11, 2025	28.16	27.85	27.85	28.28	27.59	2.17M
December 10, 2025	27.61	27.97	27.97	28.04	27.29	1.93M
December 09, 2025	27.76	27.61	27.61	28.29	27.36	1.84M
December 08, 2025	28.58	27.76	27.76	28.69	27.29	3.49M
December 05, 2025	28.3	28.61	28.61	28.86	28.12	3.97M
December 04, 2025	27.92	27.89	27.89	28.21	27.76	1.55M
December 03, 2025	27.63	27.86	27.86	28.12	27.63	1.59M
December 02, 2025	28.42	27.79	27.79	28.42	27.7	2.28M
December 01, 2025	28.08	28.23	28.23	28.36	27.84	3.44M
November 28, 2025	28.21	28.24	28.24	28.34	28.03	883,260
November 26, 2025	28.35	28.01	28.01	28.56	27.95	2.1M
November 25, 2025	29.13	28.35	28.35	29.42	28.27	2.66M
November 24, 2025	30.67	28.98	28.98	30.73	28.86	3.18M

Warner Music Group Corp. (WMG) NASDAQ