Warner Music Group Corp. (WMG)
NASDAQ: WMG
· Real-Time Price · USD
33.30
0.01 (0.03%)
At close: Sep 26, 2025, 3:59 PM
33.55
0.75%
After-hours: Sep 26, 2025, 07:56 PM EDT
WMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 33.36 | 33.47 | 33.18 | 33.30 | 33.30 | 0.03% | 1,528,449 |
| Sep 25, 2025 | 33.43 | 33.43 | 32.97 | 33.29 | 33.29 | -0.45% | 842,900 |
| Sep 24, 2025 | 33.33 | 33.75 | 33.30 | 33.44 | 33.44 | 0.39% | 1,289,807 |
| Sep 23, 2025 | 33.14 | 33.44 | 33.02 | 33.31 | 33.31 | 0.45% | 2,286,800 |
| Sep 22, 2025 | 33.40 | 33.47 | 32.99 | 33.16 | 33.16 | -1.13% | 2,338,500 |
| Sep 19, 2025 | 33.81 | 33.86 | 33.17 | 33.54 | 33.54 | -0.80% | 2,996,420 |
| Sep 18, 2025 | 33.21 | 34.23 | 33.08 | 33.81 | 33.81 | 1.81% | 2,535,500 |
| Sep 17, 2025 | 33.32 | 33.50 | 33.04 | 33.21 | 33.21 | -0.45% | 1,735,800 |
| Sep 16, 2025 | 33.41 | 33.52 | 33.22 | 33.36 | 33.36 | -0.48% | 1,510,900 |
| Sep 15, 2025 | 33.67 | 33.88 | 33.42 | 33.52 | 33.52 | -0.30% | 1,133,836 |
| Sep 12, 2025 | 34.24 | 34.40 | 33.52 | 33.62 | 33.62 | -1.81% | 1,572,132 |
| Sep 11, 2025 | 33.68 | 34.31 | 33.68 | 34.24 | 34.24 | 1.18% | 1,123,702 |
| Sep 10, 2025 | 33.50 | 33.90 | 33.30 | 33.84 | 33.84 | 1.08% | 1,153,900 |
| Sep 9, 2025 | 33.99 | 33.99 | 33.47 | 33.48 | 33.48 | -0.68% | 1,192,013 |
| Sep 8, 2025 | 32.80 | 33.85 | 32.61 | 33.71 | 33.71 | 3.12% | 1,662,800 |
| Sep 5, 2025 | 32.84 | 33.12 | 32.55 | 32.69 | 32.69 | -0.37% | 2,289,934 |
| 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 |