Warner Music Group Corp. (WMG)
29.27
-0.02 (-0.07%)
At close: Apr 15, 2025, 3:59 PM
28.58
-2.34%
After-hours: Apr 15, 2025, 06:00 PM EDT
Warner Music Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 29.26 | 29.26 | 29.86 | 29.86 | 29.04 | 29.04 | 29.27 | 29.27 | -0.07% | 902,155 |
| Apr 14, 2025 | 29.29 | 29.29 | 29.53 | 29.53 | 28.97 | 28.97 | 29.29 | 29.29 | 0.90% | 944,700 |
| Apr 11, 2025 | 28.93 | 28.93 | 29.15 | 29.15 | 28.44 | 28.44 | 29.03 | 29.03 | 0.42% | 1,502,332 |
| Apr 10, 2025 | 29.33 | 29.33 | 29.44 | 29.44 | 28.21 | 28.21 | 28.91 | 28.91 | -2.79% | 1,341,848 |
| Apr 9, 2025 | 27.81 | 27.81 | 29.90 | 29.90 | 27.41 | 27.41 | 29.74 | 29.74 | 6.02% | 2,055,827 |
| Apr 8, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 27.78 | 27.78 | 28.05 | 28.05 | -2.94% | 1,706,518 |
| Apr 7, 2025 | 28.61 | 28.61 | 29.82 | 29.82 | 28.26 | 28.26 | 28.90 | 28.90 | -1.97% | 2,372,422 |
| Apr 4, 2025 | 30.28 | 30.28 | 30.43 | 30.43 | 29.14 | 29.14 | 29.48 | 29.48 | -4.69% | 3,950,754 |
| Apr 3, 2025 | 30.62 | 30.62 | 31.35 | 31.35 | 30.43 | 30.43 | 30.93 | 30.93 | -0.67% | 3,812,633 |
| Apr 2, 2025 | 31.19 | 31.19 | 31.63 | 31.63 | 30.95 | 30.95 | 31.14 | 31.14 | -0.57% | 3,054,200 |
| Apr 1, 2025 | 31.41 | 31.41 | 31.55 | 31.55 | 31.08 | 31.08 | 31.32 | 31.32 | -0.10% | 1,025,300 |
| Mar 31, 2025 | 31.19 | 31.19 | 31.45 | 31.45 | 30.85 | 30.85 | 31.35 | 31.35 | -0.67% | 1,521,300 |
| Mar 28, 2025 | 32.26 | 32.26 | 32.53 | 32.53 | 31.40 | 31.40 | 31.56 | 31.56 | -2.17% | 1,499,740 |
| Mar 27, 2025 | 32.80 | 32.80 | 33.13 | 33.13 | 32.25 | 32.25 | 32.26 | 32.26 | -1.80% | 1,271,600 |
| Mar 26, 2025 | 32.57 | 32.57 | 33.03 | 33.03 | 32.38 | 32.38 | 32.85 | 32.85 | 1.11% | 2,833,924 |
| Mar 25, 2025 | 32.33 | 32.33 | 32.85 | 32.85 | 32.23 | 32.23 | 32.49 | 32.49 | 0.49% | 4,074,444 |
| Mar 24, 2025 | 32.78 | 32.78 | 32.92 | 32.92 | 31.95 | 31.95 | 32.33 | 32.33 | -0.34% | 3,060,000 |
| Mar 21, 2025 | 32.30 | 32.30 | 32.75 | 32.75 | 32.01 | 32.01 | 32.44 | 32.44 | -0.12% | 7,060,372 |
| Mar 20, 2025 | 32.65 | 32.65 | 32.89 | 32.89 | 32.41 | 32.41 | 32.48 | 32.48 | -0.82% | 2,185,300 |
| Mar 19, 2025 | 32.70 | 32.70 | 33.07 | 33.07 | 32.62 | 32.62 | 32.75 | 32.75 | 0.15% | 2,480,000 |
| Mar 18, 2025 | 33.02 | 33.02 | 33.08 | 33.08 | 32.50 | 32.50 | 32.70 | 32.70 | -1.21% | 928,993 |
| Mar 17, 2025 | 32.89 | 32.89 | 33.62 | 33.62 | 32.79 | 32.79 | 33.10 | 33.10 | 0.58% | 1,166,328 |
| Mar 14, 2025 | 32.28 | 32.28 | 32.96 | 32.96 | 32.10 | 32.10 | 32.91 | 32.91 | 2.49% | 1,840,514 |
| Mar 13, 2025 | 33.40 | 33.40 | 33.73 | 33.73 | 32.05 | 32.05 | 32.11 | 32.11 | -4.15% | 2,195,858 |
| Mar 12, 2025 | 33.51 | 33.51 | 34.26 | 34.26 | 33.27 | 33.27 | 33.50 | 33.50 | 0.18% | 1,589,207 |
| Mar 11, 2025 | 33.81 | 33.81 | 33.95 | 33.95 | 33.24 | 33.24 | 33.44 | 33.44 | -1.85% | 1,817,800 |
| Mar 10, 2025 | 34.24 | 34.24 | 34.94 | 34.94 | 33.94 | 33.94 | 34.07 | 34.07 | -0.93% | 2,856,300 |
| Mar 7, 2025 | 33.70 | 33.70 | 34.83 | 34.83 | 33.01 | 33.01 | 34.39 | 34.39 | 1.69% | 3,571,400 |
| Mar 6, 2025 | 33.32 | 33.32 | 34.27 | 34.27 | 33.02 | 33.02 | 33.82 | 33.82 | 1.29% | 3,581,418 |
| Mar 5, 2025 | 32.94 | 32.94 | 33.60 | 33.60 | 32.64 | 32.64 | 33.39 | 33.39 | 0.91% | 1,292,600 |
| Mar 4, 2025 | 32.90 | 32.90 | 33.42 | 33.42 | 32.65 | 32.65 | 33.09 | 33.09 | -0.39% | 1,263,200 |
| Mar 3, 2025 | 33.70 | 33.70 | 33.83 | 33.83 | 32.94 | 32.94 | 33.22 | 33.22 | -1.42% | 1,689,138 |
| Feb 28, 2025 | 33.76 | 33.76 | 33.77 | 33.77 | 33.14 | 33.14 | 33.70 | 33.70 | -0.24% | 1,944,115 |
| Feb 27, 2025 | 34.31 | 34.31 | 34.40 | 34.40 | 33.66 | 33.66 | 33.78 | 33.78 | -1.43% | 1,307,730 |
| Feb 26, 2025 | 34.67 | 34.67 | 35.14 | 35.14 | 34.05 | 34.05 | 34.27 | 34.27 | -1.52% | 2,358,600 |
| Feb 25, 2025 | 35.78 | 35.78 | 36.00 | 36.00 | 34.70 | 34.70 | 34.80 | 34.80 | -2.22% | 1,637,528 |
| Feb 24, 2025 | 35.15 | 35.15 | 36.10 | 36.10 | 35.06 | 35.06 | 35.59 | 35.59 | 0.94% | 1,928,515 |
| Feb 21, 2025 | 35.65 | 35.47 | 35.68 | 35.50 | 34.94 | 34.76 | 35.26 | 35.08 | -0.87% | 1,946,637 |
| Feb 20, 2025 | 35.35 | 35.17 | 35.64 | 35.46 | 35.10 | 34.92 | 35.57 | 35.39 | 0.31% | 1,021,100 |
| Feb 19, 2025 | 35.69 | 35.51 | 35.71 | 35.53 | 35.20 | 35.02 | 35.46 | 35.28 | -1.23% | 1,231,600 |
| Feb 18, 2025 | 36.23 | 36.04 | 36.35 | 36.16 | 35.73 | 35.54 | 35.90 | 35.71 | -1.10% | 1,531,119 |
| Feb 14, 2025 | 36.09 | 35.90 | 36.64 | 36.45 | 35.88 | 35.69 | 36.30 | 36.11 | 3.39% | 3,193,400 |
| Feb 13, 2025 | 34.74 | 34.56 | 35.18 | 35.00 | 34.45 | 34.27 | 35.11 | 34.93 | 1.27% | 1,396,300 |
| Feb 12, 2025 | 33.57 | 33.40 | 34.76 | 34.58 | 33.41 | 33.24 | 34.67 | 34.49 | 2.91% | 1,605,010 |
| Feb 11, 2025 | 33.26 | 33.09 | 33.88 | 33.71 | 33.15 | 32.98 | 33.69 | 33.52 | 0.96% | 1,728,209 |
| Feb 10, 2025 | 32.92 | 32.75 | 33.68 | 33.51 | 32.82 | 32.65 | 33.37 | 33.20 | 1.99% | 1,978,000 |
| Feb 7, 2025 | 32.11 | 31.94 | 32.76 | 32.59 | 31.74 | 31.58 | 32.72 | 32.55 | 3.06% | 2,452,300 |
| Feb 6, 2025 | 31.10 | 30.94 | 32.70 | 32.54 | 29.91 | 29.76 | 31.75 | 31.59 | -1.09% | 4,202,618 |
| Feb 5, 2025 | 32.42 | 32.26 | 32.43 | 32.27 | 31.87 | 31.71 | 32.10 | 31.94 | -0.77% | 2,198,589 |
| Feb 4, 2025 | 31.90 | 31.73 | 32.36 | 32.19 | 31.66 | 31.49 | 32.35 | 32.18 | 1.41% | 1,744,145 |