Warner Music Group Corp. (WMG)
NASDAQ: WMG
· Real-Time Price · USD
32.69
-0.12 (-0.37%)
At close: Sep 05, 2025, 3:59 PM
32.69
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
WMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 32.84 | 33.12 | 32.55 | 32.69 | 32.69 | -0.37% | 2,258,871 |
| Sep 4, 2025 | 33.30 | 33.46 | 32.76 | 32.81 | 32.81 | -1.00% | 1,860,200 |
| Sep 3, 2025 | 33.22 | 33.37 | 32.90 | 33.14 | 33.14 | 0.09% | 1,196,100 |
| Sep 2, 2025 | 33.05 | 33.31 | 32.58 | 33.11 | 33.11 | -0.72% | 1,883,923 |
| Aug 29, 2025 | 33.38 | 33.47 | 33.24 | 33.35 | 33.35 | -0.15% | 918,647 |
| Aug 28, 2025 | 33.98 | 33.99 | 33.13 | 33.40 | 33.40 | -1.53% | 1,136,120 |
| Aug 27, 2025 | 33.34 | 34.03 | 33.34 | 33.92 | 33.92 | 1.44% | 2,191,423 |
| Aug 26, 2025 | 34.05 | 34.31 | 33.38 | 33.44 | 33.44 | -1.85% | 1,796,100 |
| Aug 25, 2025 | 33.70 | 34.45 | 33.70 | 34.07 | 34.07 | 0.89% | 2,080,071 |
| Aug 22, 2025 | 32.82 | 34.01 | 32.61 | 33.77 | 33.77 | 3.75% | 4,293,800 |
| Aug 21, 2025 | 32.44 | 32.75 | 32.44 | 32.55 | 32.55 | 0.34% | 2,600,400 |
| Aug 20, 2025 | 32.35 | 32.80 | 32.24 | 32.44 | 32.44 | 0.00% | 1,906,500 |
| Aug 19, 2025 | 32.40 | 32.67 | 32.40 | 32.44 | 32.25 | 0.22% | 1,643,949 |
| Aug 18, 2025 | 32.53 | 32.58 | 32.16 | 32.37 | 32.18 | -0.49% | 1,501,424 |
| Aug 15, 2025 | 32.38 | 33.02 | 32.16 | 32.53 | 32.34 | 0.87% | 2,472,731 |
| Aug 14, 2025 | 31.94 | 32.61 | 31.80 | 32.25 | 32.06 | 0.50% | 2,107,200 |
| Aug 13, 2025 | 31.59 | 32.37 | 31.55 | 32.09 | 31.90 | 1.71% | 2,311,955 |
| Aug 12, 2025 | 31.70 | 31.77 | 31.33 | 31.55 | 31.37 | -0.28% | 2,479,831 |
| Aug 11, 2025 | 31.65 | 32.29 | 31.34 | 31.64 | 31.45 | -0.22% | 2,542,200 |
| Aug 8, 2025 | 31.18 | 31.91 | 30.88 | 31.71 | 31.52 | 1.80% | 2,555,900 |