Warner Music Group Corp. (WMG) NASDAQ

Currency In USD

WMG Historical Return

If you invested $1000 in Warner Music Group Corp. (WMG) since IPO date, it would be worth $1,013.07 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $829.92, while $1000 invested 1 year ago would be worth $813.74. This corresponds to total returns of 1.31%, -17.01%, -18.63%, respectively, with annualized returns of 0.21%, -3.66%, -18.63%.

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
August 21, 2026	27.16	27.13	27.13	27.34	26.94	1.66M
August 20, 2026	27	27.1	27.1	27.79	26.89	1.85M
August 19, 2026	26.56	27.21	27.21	27.51	26.47	2.61M
August 18, 2026	26.46	26.3	26.3	26.73	26.22	2.51M
August 17, 2026	25.54	26.37	26.37	26.53	25.52	3.12M
August 14, 2026	25.38	25.65	25.65	25.95	25.38	1.73M
August 13, 2026	24.94	25.34	25.34	25.5	24.67	1.86M
August 12, 2026	25.07	24.79	24.79	25.33	24.52	2.89M
August 11, 2026	26.41	25.08	25.08	26.48	25.05	3.28M
August 10, 2026	26.16	26.41	26.41	26.67	26.06	1.3M
August 07, 2026	26.44	26.39	26.39	26.73	26.06	1.54M
August 06, 2026	26.49	26.44	26.44	27.1	25.88	2.74M
August 05, 2026	25.78	26	26	26.15	25.15	2.72M
August 04, 2026	24.97	25.8	25.8	25.86	24.9	2.78M
August 03, 2026	27.27	25.1	25.1	27.75	25.06	3.58M
July 31, 2026	26.72	25.96	25.96	26.83	25.83	3.3M
July 30, 2026	28.76	27.56	27.56	28.97	26.48	3.21M
July 29, 2026	28.76	29.2	29.2	29.87	28.72	3.1M
July 28, 2026	27.99	28.76	28.76	28.83	27.89	1.92M
July 27, 2026	26.94	27.61	27.61	27.9	26.94	1.2M
July 23, 2026	27.09	26.6	26.6	27.34	26.37	3.35M
July 22, 2026	28.18	27.38	27.38	28.18	27.33	892,067
July 21, 2026	28.09	27.95	27.95	28.44	27.7	1.7M
July 20, 2026	28.37	28.06	28.06	28.6	28.04	1.52M
July 17, 2026	28.19	28.33	28.33	28.56	27.71	1.37M
July 16, 2026	28.39	28.55	28.55	28.59	28.24	1.34M
July 15, 2026	27.62	28.31	28.31	28.73	27.59	1.62M
July 14, 2026	28.44	27.58	27.58	28.59	27.55	1.63M
July 13, 2026	28.99	28.75	28.75	29.53	28.58	1.74M
July 10, 2026	29.22	28.99	28.99	29.57	28.78	1.09M
July 09, 2026	28.58	29.14	29.14	29.19	28.19	2.08M
July 08, 2026	28.45	28.89	28.89	29.18	28.21	3.32M
July 07, 2026	27.83	28.44	28.44	28.76	27.73	2.61M
July 06, 2026	28.06	27.4	27.4	28.25	27.07	2.27M
July 02, 2026	27.7	28.28	28.28	28.28	27.48	1.75M
July 01, 2026	27.24	27.7	27.7	28.15	27.16	2.89M
June 30, 2026	26.5	27.07	27.07	27.19	26.2	2.36M
June 29, 2026	27.06	26.59	26.59	27.06	26.35	2.21M
June 26, 2026	26.29	26.96	26.96	27.07	26.2	2.72M
June 25, 2026	26.95	26.29	26.29	27.1	26.23	1.76M
June 24, 2026	27.53	26.93	26.93	27.85	26.84	1.86M
June 23, 2026	27.53	27.54	27.54	27.97	27.34	1.77M
June 22, 2026	27.93	27.47	27.47	27.94	27.05	1.42M
June 18, 2026	28.52	28.17	28.17	28.57	27.9	2.37M
June 17, 2026	28.52	28.52	28.52	29.15	28.36	2.09M
June 16, 2026	28.49	28.81	28.81	29.05	28.16	2.4M
June 15, 2026	28.7	28.49	28.49	29.03	28.44	1.67M
June 12, 2026	28.63	28.46	28.46	28.63	28.11	1.22M
June 11, 2026	28.79	28.55	28.55	29.69	28.22	1.56M
June 10, 2026	29.07	28.69	28.69	29.58	28.63	1.56M
June 09, 2026	30.19	29.36	29.36	30.19	29.03	1.71M
June 08, 2026	29.93	30.01	30.01	30.47	29.55	2.06M
June 05, 2026	29.94	29.93	29.93	30.5	29.22	2.18M
June 04, 2026	29.44	30	30	30.46	29.16	2.9M
June 03, 2026	30.62	29.42	29.42	30.66	28.62	4.63M
June 02, 2026	31.13	30.8	30.8	31.18	30.6	2.2M
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