Warner Music Group Corp. Class A WMG
NASDAQ · United States · Commercial Services
$27.61-0.01 (-0.04%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $27.61 | -0.04% | $27.62 | $27.77 | $27.38 | 2.20M |
| 2026-09-29 | $27.62 | +1.77% | $26.99 | $28.12 | $26.77 | 2.41M |
| 2026-09-28 | $27.14 | 0.00% | $26.88 | $27.67 | $26.45 | 2.79M |
| 2026-09-25 | $27.14 | -0.55% | $27.07 | $27.41 | $26.89 | 1.50M |
| 2026-09-24 | $27.29 | +0.48% | $27.08 | $27.45 | $26.87 | 1.43M |
| 2026-09-23 | $27.16 | -0.84% | $27.13 | $27.53 | $26.95 | 1.19M |
| 2026-09-22 | $27.39 | -1.08% | $27.95 | $28.09 | $27.26 | 1.44M |
| 2026-09-21 | $27.69 | -1.18% | $28.08 | $28.25 | $27.47 | 2.41M |
| 2026-09-18 | $28.02 | +0.25% | $27.87 | $28.11 | $27.15 | 4.82M |
| 2026-09-17 | $27.95 | -1.24% | $28.56 | $28.56 | $27.83 | 2.13M |
| 2026-09-16 | $28.30 | -2.58% | $29.06 | $29.19 | $28.29 | 1.80M |
| 2026-09-15 | $29.05 | -0.67% | $28.97 | $29.09 | $28.43 | 2.71M |
| 2026-09-14 | $29.25 | +3.23% | $28.63 | $29.64 | $28.55 | 1.99M |
| 2026-09-11 | $28.33 | +1.76% | $28.26 | $28.84 | $28.05 | 1.71M |
| 2026-09-10 | $27.84 | -1.14% | $28.20 | $28.38 | $27.71 | 3.04M |
| 2026-09-09 | $28.16 | +0.46% | $28.03 | $28.64 | $27.76 | 1.60M |
| 2026-09-08 | $28.03 | -2.61% | $28.68 | $28.68 | $27.76 | 1.54M |
| 2026-09-04 | $28.78 | -2.61% | $29.21 | $29.58 | $28.69 | 1.41M |
| 2026-09-03 | $29.55 | +4.23% | $28.99 | $29.67 | $28.78 | 2.23M |
| 2026-09-02 | $28.35 | +1.36% | $27.90 | $28.57 | $27.85 | 1.17M |
| 2026-09-01 | $27.97 | -0.85% | $28.06 | $28.33 | $27.73 | 896.60K |
| 2026-08-31 | $28.21 | +0.64% | $28.02 | $28.29 | $27.82 | 1.29M |
| 2026-08-28 | $28.03 | -0.57% | $28.40 | $28.65 | $27.81 | 1.35M |
| 2026-08-27 | $28.19 | +0.93% | $27.83 | $28.33 | $27.50 | 1.52M |
| 2026-08-26 | $27.93 | -0.46% | $28.06 | $28.15 | $27.61 | 954.60K |
| 2026-08-25 | $28.06 | +1.08% | $27.62 | $28.13 | $27.62 | 1.47M |
| 2026-08-24 | $27.76 | +2.32% | $27.11 | $27.90 | $27.05 | 1.07M |
| 2026-08-21 | $27.13 | +0.11% | $27.16 | $27.34 | $26.93 | 1.66M |
| 2026-08-20 | $27.10 | -0.40% | $27.00 | $27.79 | $26.89 | 1.85M |
| 2026-08-19 | $27.21 | +3.46% | $26.56 | $27.51 | $26.47 | 2.73M |
| 2026-08-18 | $26.30 | -0.27% | $26.46 | $26.73 | $26.22 | 2.51M |
| 2026-08-17 | $26.37 | +2.81% | $25.54 | $26.52 | $25.52 | 3.12M |
| 2026-08-14 | $25.65 | +1.22% | $25.38 | $25.95 | $25.38 | 1.73M |
| 2026-08-13 | $25.34 | +2.22% | $24.94 | $25.50 | $24.67 | 1.86M |
| 2026-08-12 | $24.79 | -1.16% | $25.07 | $25.33 | $24.51 | 3.09M |
| 2026-08-11 | $25.08 | -5.04% | $26.41 | $26.48 | $25.05 | 3.29M |
| 2026-08-10 | $26.41 | +0.08% | $26.16 | $26.67 | $26.06 | 1.30M |
| 2026-08-07 | $26.39 | -0.19% | $26.44 | $26.73 | $26.06 | 1.54M |
| 2026-08-06 | $26.44 | +1.69% | $26.49 | $27.10 | $25.88 | 2.74M |
| 2026-08-05 | $26.00 | +0.78% | $25.78 | $26.15 | $25.15 | 2.72M |
| 2026-08-04 | $25.80 | +2.79% | $24.97 | $25.86 | $24.90 | 2.78M |
| 2026-08-03 | $25.10 | -3.31% | $27.27 | $27.75 | $25.06 | 3.58M |
| 2026-07-31 | $25.96 | -5.81% | $26.72 | $26.83 | $25.83 | 3.31M |
| 2026-07-30 | $27.56 | -5.62% | $28.76 | $28.97 | $26.48 | 3.21M |
| 2026-07-29 | $29.20 | +1.53% | $28.76 | $29.87 | $28.72 | 3.10M |
| 2026-07-28 | $28.76 | +4.17% | $27.99 | $28.83 | $27.89 | 1.92M |
| 2026-07-27 | $27.61 | +3.99% | $26.94 | $27.90 | $26.94 | 1.22M |
| 2026-07-24 | $26.55 | -0.19% | $26.76 | $27.27 | $26.51 | 1.61M |
| 2026-07-23 | $26.60 | -2.85% | $27.09 | $27.34 | $26.37 | 3.35M |
| 2026-07-22 | $27.38 | -2.02% | $28.18 | $28.18 | $27.33 | 892.10K |
| 2026-07-21 | $27.94 | -0.41% | $28.09 | $28.44 | $27.70 | 1.70M |
| 2026-07-20 | $28.06 | -0.95% | $28.37 | $28.60 | $28.04 | 1.52M |
| 2026-07-17 | $28.33 | -0.77% | $28.19 | $28.56 | $27.71 | 1.37M |
| 2026-07-16 | $28.55 | +0.85% | $28.39 | $28.59 | $28.24 | 1.44M |
| 2026-07-15 | $28.31 | +2.65% | $27.62 | $28.73 | $27.59 | 1.96M |
| 2026-07-14 | $27.58 | -4.07% | $28.44 | $28.59 | $27.55 | 1.63M |
| 2026-07-13 | $28.75 | -0.83% | $28.99 | $29.53 | $28.58 | 1.74M |
| 2026-07-10 | $28.99 | -0.51% | $29.22 | $29.57 | $28.78 | 1.12M |
| 2026-07-09 | $29.14 | +0.87% | $28.58 | $29.19 | $28.19 | 2.61M |
| 2026-07-08 | $28.89 | +1.58% | $28.45 | $29.18 | $28.21 | 3.69M |
| 2026-07-07 | $28.44 | +3.80% | $27.83 | $28.76 | $27.73 | 2.61M |
| 2026-07-06 | $27.40 | -3.11% | $28.06 | $28.25 | $27.07 | 2.31M |
| 2026-07-02 | $28.28 | +2.09% | $27.70 | $28.28 | $27.48 | 1.77M |
| 2026-07-01 | $27.70 | +2.33% | $27.24 | $28.15 | $27.16 | 2.92M |
| 2026-06-30 | $27.07 | +1.81% | $26.50 | $27.19 | $26.19 | 2.36M |
| 2026-06-29 | $26.59 | -1.37% | $27.06 | $27.06 | $26.35 | 2.21M |
| 2026-06-26 | $26.96 | +2.55% | $26.29 | $27.07 | $26.20 | 2.72M |
| 2026-06-25 | $26.29 | -2.38% | $26.95 | $27.09 | $26.23 | 1.76M |
| 2026-06-24 | $26.93 | -2.21% | $27.53 | $27.84 | $26.84 | 1.86M |
| 2026-06-23 | $27.54 | +0.25% | $27.53 | $27.97 | $27.33 | 1.77M |
| 2026-06-22 | $27.47 | -2.48% | $27.93 | $27.93 | $27.05 | 1.62M |
| 2026-06-18 | $28.17 | -1.23% | $28.52 | $28.57 | $27.90 | 2.37M |
| 2026-06-17 | $28.52 | -1.01% | $28.52 | $29.15 | $28.35 | 2.09M |
| 2026-06-16 | $28.81 | +1.12% | $28.49 | $29.05 | $28.16 | 2.41M |
| 2026-06-15 | $28.49 | +0.11% | $28.70 | $29.02 | $28.44 | 1.68M |
| 2026-06-12 | $28.46 | -0.32% | $28.63 | $28.63 | $28.10 | 1.23M |
| 2026-06-11 | $28.55 | -0.49% | $28.79 | $29.69 | $28.22 | 1.60M |
| 2026-06-10 | $28.69 | -2.28% | $29.07 | $29.58 | $28.63 | 1.56M |
| 2026-06-09 | $29.36 | -2.17% | $30.19 | $30.19 | $29.03 | 1.79M |
| 2026-06-08 | $30.01 | +0.27% | $29.93 | $30.47 | $29.55 | 2.06M |
| 2026-06-05 | $29.93 | -0.23% | $29.94 | $30.50 | $29.22 | 2.26M |
| 2026-06-04 | $30.00 | +1.97% | $29.43 | $30.46 | $29.16 | 2.95M |
| 2026-06-03 | $29.42 | -4.48% | $30.62 | $30.81 | $28.62 | 4.78M |
| 2026-06-02 | $30.80 | -1.06% | $31.13 | $31.18 | $30.60 | 2.29M |
| 2026-06-01 | $31.13 | -1.30% | $31.64 | $31.96 | $30.74 | 2.75M |
| 2026-05-29 | $31.54 | -2.50% | $32.16 | $32.60 | $31.45 | 3.04M |
| 2026-05-28 | $32.35 | -2.85% | $33.58 | $33.58 | $32.05 | 2.89M |
| 2026-05-27 | $33.30 | -3.65% | $34.55 | $34.55 | $33.24 | 3.26M |
| 2026-05-26 | $34.56 | -0.46% | $34.71 | $35.00 | $34.15 | 2.02M |
| 2026-05-22 | $34.72 | +0.40% | $34.82 | $35.42 | $34.69 | 3.10M |