Warner Music Group Corp. (WMG)
NASDAQ: WMG
· Real-Time Price · USD
32.25
0.16 (0.50%)
At close: Aug 14, 2025, 3:59 PM
31.22
-3.19%
After-hours: Aug 14, 2025, 07:21 PM EDT
WMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 31.94 | 32.61 | 31.80 | 32.25 | 32.25 | 0.50% | 2,106,241 |
| Aug 13, 2025 | 31.59 | 32.37 | 31.55 | 32.09 | 32.09 | 1.71% | 2,311,955 |
| Aug 12, 2025 | 31.70 | 31.77 | 31.33 | 31.55 | 31.55 | -0.28% | 2,479,831 |
| Aug 11, 2025 | 31.65 | 32.29 | 31.34 | 31.64 | 31.64 | -0.22% | 2,542,200 |
| Aug 8, 2025 | 31.18 | 31.91 | 30.88 | 31.71 | 31.71 | 1.80% | 2,555,900 |
| Aug 7, 2025 | 30.75 | 31.40 | 29.89 | 31.15 | 31.15 | 3.70% | 6,255,176 |
| Aug 6, 2025 | 29.88 | 30.20 | 29.60 | 30.04 | 30.04 | 0.54% | 3,591,225 |
| Aug 5, 2025 | 29.19 | 29.93 | 29.11 | 29.88 | 29.88 | 2.22% | 2,401,723 |
| Aug 4, 2025 | 28.71 | 29.31 | 28.65 | 29.23 | 29.23 | 2.10% | 2,131,616 |
| Aug 1, 2025 | 29.19 | 29.19 | 28.58 | 28.63 | 28.63 | -2.15% | 1,862,315 |
| Jul 31, 2025 | 29.58 | 29.92 | 28.99 | 29.26 | 29.26 | -1.42% | 2,875,647 |
| Jul 30, 2025 | 29.90 | 30.08 | 29.43 | 29.68 | 29.68 | -0.07% | 1,622,900 |
| Jul 29, 2025 | 30.97 | 30.97 | 29.33 | 29.70 | 29.70 | -4.32% | 3,048,528 |
| Jul 28, 2025 | 31.13 | 31.28 | 30.61 | 31.04 | 31.04 | -0.35% | 2,465,805 |
| Jul 25, 2025 | 31.57 | 31.57 | 30.98 | 31.15 | 31.15 | -1.05% | 1,393,000 |
| Jul 24, 2025 | 31.46 | 31.93 | 31.21 | 31.48 | 31.48 | -0.60% | 1,567,674 |
| Jul 23, 2025 | 31.52 | 31.81 | 31.34 | 31.67 | 31.67 | 0.73% | 1,259,300 |
| Jul 22, 2025 | 31.00 | 31.63 | 30.96 | 31.44 | 31.44 | 1.39% | 1,563,444 |
| Jul 21, 2025 | 31.22 | 31.44 | 30.88 | 31.01 | 31.01 | -0.67% | 1,399,300 |
| Jul 18, 2025 | 31.32 | 31.59 | 31.08 | 31.22 | 31.22 | -0.16% | 1,716,323 |