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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	29.85	30.69	30.69	31.27	29.76	2.6M
November 20, 2025	28.99	29.69	29.69	30.8	28	4.26M
November 19, 2025	29.94	30.5	30.5	31.07	29.86	3.8M
November 18, 2025	30.23	30	29.81	30.46	29.95	2.63M
November 17, 2025	30.38	30.44	30.25	30.71	30.07	1.68M
November 14, 2025	30.23	30.36	30.36	30.42	30.02	1.21M
November 13, 2025	30.64	30.34	30.34	30.77	30.21	948,900
November 12, 2025	30.39	30.74	30.74	30.78	30.15	950,262
November 11, 2025	29.92	30.42	30.42	30.69	29.86	1.92M
November 10, 2025	30.22	29.8	29.8	30.25	29.67	1.45M
November 07, 2025	29.55	30.23	30.23	30.24	29.5	1.42M
November 06, 2025	29.77	29.75	29.75	29.96	29.51	1.52M
November 05, 2025	30.32	29.82	29.82	30.49	29.75	1.34M
November 04, 2025	30.2	30.36	30.36	30.63	29.8	1.57M
November 03, 2025	31.73	30.82	30.82	31.78	30.66	1.81M
October 31, 2025	31.69	31.96	31.96	32.16	31.57	1.6M
October 30, 2025	31.32	31.79	31.79	32.01	30.96	2.66M
October 29, 2025	31.94	31.32	31.32	31.94	31.2	2.06M
October 28, 2025	32.25	32.09	32.09	32.37	31.59	2.11M
October 27, 2025	33.01	32.32	32.32	33.01	31.66	2.82M
October 24, 2025	33.55	32.82	32.82	33.59	32.69	1.43M
October 23, 2025	33.35	33.35	33.35	33.71	33.32	1.12M
October 22, 2025	33.32	33.21	33.21	33.74	33.2	1.01M
October 21, 2025	33.3	33.44	33.44	33.91	32.7	2.89M
October 20, 2025	32.9	33.3	33.3	33.39	32.86	1.73M
October 17, 2025	32.38	32.99	32.99	33.01	31.88	2.75M
October 16, 2025	32.5	32.48	32.48	32.65	31.92	1.82M
October 15, 2025	32.67	32.43	32.43	33.49	32.41	1.84M
October 14, 2025	32.35	32.58	32.58	32.65	31.83	2.56M
October 13, 2025	32.15	32.15	32.15	32.59	32.03	1.31M
October 10, 2025	32.19	32.08	32.08	32.4	31.7	1.78M
October 09, 2025	32.54	32.1	32.1	32.66	31.75	2.76M
October 08, 2025	32.83	32.65	32.65	33.31	32.63	1.42M
October 07, 2025	33.54	32.72	32.72	33.54	32.49	1.78M
October 06, 2025	33.86	33.65	33.65	34.31	33.39	1.69M
October 03, 2025	34.12	33.85	33.85	34.22	33.64	1.49M
October 02, 2025	34.32	34.19	34.19	34.45	34	961,812
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

Warner Music Group Corp. (WMG) NASDAQ