Warner Music Group (WMG) Historical Stock Data

26.32 ↑0.14 (0.53%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, WMG is up 0.04% a day on average. There have been 14 days where Warner Music Group closed green and 16 days where WMG closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-30	26.33	26.32	↓$0.01 (-0.04%)	26.06	26.56	1.45M
2025-05-29	26.29	26.18	↓$0.11 (-0.42%)	26.04	26.52	1.70M
2025-05-28	26.16	26.30	↑$0.14 (0.54%)	26.12	26.60	1.78M
2025-05-27	26.30	26.16	↓$0.14 (-0.53%)	25.87	26.39	1.82M
2025-05-23	25.96	26.22	↑$0.26 (1.00%)	25.94	26.43	1.56M
2025-05-22	26.55	26.07	↓$0.48 (-1.81%)	26.04	26.59	1.48M
2025-05-21	27.01	26.58	↓$0.43 (-1.59%)	26.56	27.08	812.92K
2025-05-20	27.41	27.19	↓$0.22 (-0.80%)	27.17	27.50	845.21K
2025-05-19	27.45	27.41	↓$0.04 (-0.15%)	27.30	27.51	722.92K
2025-05-16	27.50	27.69	↑$0.19 (0.69%)	27.43	27.72	0.95M
2025-05-15	27.22	27.52	↑$0.30 (1.10%)	27.19	27.57	1.01M
2025-05-14	27.28	27.26	↓$0.02 (-0.07%)	27.19	27.59	1.26M
2025-05-13	27.57	27.48	↓$0.09 (-0.33%)	27.40	27.86	1.28M
2025-05-12	27.60	27.48	↓$0.12 (-0.43%)	27.29	27.71	2.04M
2025-05-09	27.97	27.36	↓$0.61 (-2.18%)	27.04	27.97	1.75M
2025-05-08	27.44	27.70	↑$0.26 (0.95%)	26.35	28.08	4.61M
2025-05-07	30.77	30.09	↓$0.68 (-2.21%)	30.01	30.89	3.95M
2025-05-06	30.14	30.60	↑$0.46 (1.53%)	30.12	30.67	1.22M
2025-05-05	30.00	30.28	↑$0.28 (0.93%)	29.90	30.37	0.97M
2025-05-02	30.16	30.26	↑$0.10 (0.33%)	30.00	30.34	1.08M
2025-05-01	30.48	30.05	↓$0.43 (-1.41%)	29.91	30.56	1.34M
2025-04-30	30.26	30.45	↑$0.19 (0.63%)	29.68	30.53	1.30M
2025-04-29	29.60	30.53	↑$0.93 (3.14%)	29.48	30.72	2.41M
2025-04-28	29.79	29.63	↓$0.16 (-0.54%)	29.52	30.09	1.11M
2025-04-25	29.27	29.83	↑$0.56 (1.91%)	29.27	30.10	1.44M
2025-04-24	28.50	29.22	↑$0.72 (2.53%)	28.50	29.32	1.39M
2025-04-23	28.70	28.61	↓$0.09 (-0.31%)	28.39	28.97	0.92M
2025-04-22	28.04	28.04	↑$0.00 (0.00%)	27.85	28.30	1.21M
2025-04-21	28.40	27.72	↓$0.68 (-2.38%)	27.48	28.60	1.47M
2025-04-17	28.81	29.12	↑$0.31 (1.08%)	28.39	29.29	786.27K