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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	31.05	31.4	31.4	31.53	30.77	615,858
December 24, 2024	31.08	31.07	31.07	31.59	30.93	374,247
December 23, 2024	31.05	31.08	31.08	31.25	30.7	1.19M
December 20, 2024	30.67	31.16	31.16	31.3	30.55	4.1M
December 19, 2024	31.36	30.73	30.73	31.7	30.68	1.2M
December 18, 2024	31.99	31.27	31.27	32.24	30.94	2.42M
December 17, 2024	32.31	31.91	31.91	32.77	31.91	1.13M
December 16, 2024	32.54	32.61	32.61	33.38	32.5	1.63M
December 13, 2024	32.71	32.52	32.52	32.79	32.17	1.19M
December 12, 2024	32.62	32.74	32.74	33.12	32.51	1.84M
December 11, 2024	32.1	32.59	32.59	32.76	31.81	3.04M
December 10, 2024	32.02	32.08	32.08	32.42	31.78	1.31M
December 09, 2024	32.35	31.94	31.94	32.46	31.78	1.2M
December 06, 2024	31.76	32.41	32.41	32.53	31.42	1.25M
December 05, 2024	31.94	31.75	31.75	32.12	31.5	960,745
December 04, 2024	32.23	31.94	31.94	32.34	31.86	739,600
December 03, 2024	32.22	32.34	32.34	32.52	32.11	857,346
December 02, 2024	32.34	32.17	32.17	32.52	31.98	1.19M
November 29, 2024	32.25	32.52	32.52	32.54	32.03	729,242
November 27, 2024	32.35	32.1	32.1	32.69	32.09	1.25M
November 26, 2024	32.1	32.4	32.4	32.51	31.99	1.66M
November 25, 2024	31.95	32.05	32.05	32.5	31.81	2.34M
November 22, 2024	30.94	31.85	31.85	32.26	30.72	2.67M
November 21, 2024	33.71	31.18	31.18	34.2	29.96	7.89M
November 20, 2024	33.1	33.67	33.67	33.79	32.95	2.19M
November 19, 2024	32.88	32.93	32.93	33.01	32.15	1.17M
November 18, 2024	32.98	33.34	33.16	33.46	32.98	1.1M
November 15, 2024	33.26	32.92	32.74	33.45	32.74	927,448
November 14, 2024	33	33.33	33.15	33.38	32.83	721,025
November 13, 2024	32.94	33.05	32.87	33.24	32.72	864,203
November 12, 2024	32.99	32.85	32.67	33.02	32.27	1.07M
November 11, 2024	33.19	32.98	32.8	33.19	32.65	869,507
November 08, 2024	32.72	33	33	33.24	32.49	1.18M
November 07, 2024	32.3	32.89	32.89	33.08	32.27	1.52M
November 06, 2024	32.69	32.36	32.36	32.94	32	1.16M
November 05, 2024	32.22	32.25	32.25	32.46	32.01	784,696
November 04, 2024	32.3	32.11	32.11	32.38	32	1.21M
November 01, 2024	32.02	32.21	32.21	32.3	31.79	951,300
October 31, 2024	31.82	31.96	31.96	32.91	31.19	1.47M
October 30, 2024	32.21	31.97	31.97	32.53	31.89	740,535
October 29, 2024	31.99	32.2	32.2	32.22	31.8	3.2M
October 28, 2024	32.57	32.03	32.03	32.96	31.95	1.38M
October 25, 2024	31.96	32.39	32.39	32.58	31.96	779,409
October 24, 2024	31.92	31.95	31.95	31.95	31.45	2.15M
October 23, 2024	31.76	31.76	31.76	31.9	31.58	212,421
October 22, 2024	32.2	31.8	31.8	32.2	31.68	844,405
October 21, 2024	32.36	32.23	32.23	32.46	32.17	725,400
October 18, 2024	32.4	32.43	32.43	32.5	32.09	693,094
October 17, 2024	32.02	32.28	32.28	32.42	31.88	1.6M
October 16, 2024	31.3	31.92	31.92	32.15	31.12	1.98M
October 15, 2024	31.12	31.22	31.22	31.53	31.11	921,700
October 14, 2024	31.17	31.11	31.11	31.26	30.95	624,600
October 11, 2024	30.92	31.14	31.14	31.24	30.92	463,930
October 10, 2024	30.97	31	31	31.06	30.75	957,500
October 09, 2024	30.86	31.03	31.03	31.35	30.83	1.17M
October 08, 2024	30.67	30.96	30.96	31.09	30.57	1.27M
October 07, 2024	31.19	30.75	30.75	31.22	30.65	1.58M
October 04, 2024	31.19	31.14	31.14	31.88	30.54	3.76M
October 03, 2024	31.29	31.86	31.86	32.07	31.29	1.22M
October 02, 2024	31.31	31.33	31.33	31.67	31.26	1.99M

Warner Music Group Corp. (WMG) NASDAQ