Skip to content

Subscriptions are live.

Plans
Logo
Start Free

WMG Historical Prices

Warner Music Group Corp. Class A Common Stock · daily open, high, low, close & volume

Trading days
250
Period high
35.42
Period low
23.34
Period change
-5.56%
DateOpenHighLowCloseChangeVolume
Oct 28, 202630.0130.1729.2729.58-2.41%1,567,104
Oct 27, 202630.5830.5830.0830.31+0.07%1,313,852
Oct 26, 202630.7530.8030.0430.29-1.85%2,344,223
Oct 23, 202631.3631.8030.7830.86-2.62%1,180,258
Oct 22, 202631.4832.0431.4831.69+0.80%2,141,818
Oct 21, 202631.0131.4830.9231.44+0.35%1,880,696
Oct 20, 202631.1331.5430.8931.33+0.93%3,412,308
Oct 19, 202631.2631.6831.0131.04-1.15%2,261,156
Oct 16, 202631.0031.6530.9331.40+2.31%3,504,256
Oct 15, 202629.4730.7829.2530.69+6.16%5,009,876
Oct 14, 202628.6028.9228.2728.91+0.00%1,727,678
Oct 13, 202628.6529.2128.5728.91+0.91%1,464,263
Oct 12, 202628.8028.9628.5128.65-0.24%1,459,742
Oct 9, 202629.0429.4828.5928.72-0.66%1,721,145
Oct 8, 202628.2129.3227.9528.91+2.66%2,966,442
Oct 7, 202627.5728.2627.2328.16+1.99%2,404,445
Oct 6, 202627.6928.0027.5027.61-0.07%1,783,706
Oct 5, 202626.9027.7026.7027.63+3.04%2,474,143
Oct 2, 202627.0927.6226.7326.82-0.87%2,539,582
Oct 1, 202628.0128.1727.0427.05-2.03%2,960,684
Sep 30, 202627.6227.7727.3827.61-0.04%2,204,518
Sep 29, 202626.9928.1226.7727.62+1.77%2,407,407
Sep 28, 202626.8827.6626.4527.14+0.00%2,793,157
Sep 25, 202627.0727.4126.8927.14-0.55%1,502,918
Sep 24, 202627.0827.4526.8727.29+0.48%1,426,556
Sep 23, 202627.1327.5326.9527.16-0.84%1,192,792
Sep 22, 202627.9528.0927.2627.39-1.08%1,436,623
Sep 21, 202628.0828.2527.4727.69-1.18%2,411,153
Sep 18, 202627.8728.1127.1528.02+0.25%4,819,982
Sep 17, 202628.5628.5627.8227.95-1.24%2,133,463
Sep 16, 202629.0629.1928.2928.30-2.58%1,796,656
Sep 15, 202628.9729.0928.4329.05-0.67%2,710,129
Sep 14, 202628.6329.6428.5529.25+3.23%1,985,249
Sep 11, 202628.2628.8428.0528.33+1.76%1,711,408
Sep 10, 202628.2028.3827.7127.84-1.14%3,038,136
Sep 9, 202628.0328.6427.7628.16+0.46%1,597,041
Sep 8, 202628.6828.6827.7628.03-2.61%1,544,429
Sep 4, 202629.2129.5828.6928.78-2.61%1,408,426
Sep 3, 202628.9929.6728.7829.55+4.23%2,233,851
Sep 2, 202627.9028.5727.8528.35+0.50%1,165,193
Aug 31, 202628.0228.2927.8228.21+0.64%1,294,598
Aug 28, 202628.4028.6427.8128.03-0.57%1,346,542
Aug 27, 202627.8328.3327.5028.19+0.93%1,522,654
Aug 26, 202628.0628.1527.6127.93-0.46%954,616
Aug 25, 202627.6228.1327.6228.06+1.08%1,470,351
Aug 24, 202627.1127.9027.0527.76+2.32%1,066,200
Aug 21, 202627.1627.3426.9327.13+0.11%1,661,815
Aug 20, 202627.0027.7926.8927.10-0.40%1,853,986
Aug 19, 202626.5627.5126.4727.21+3.46%2,726,663
Aug 18, 202626.4626.7326.2126.30-0.27%2,507,763
Aug 17, 202625.5426.5225.5226.37+2.81%3,123,658
Aug 14, 202625.3825.9525.3825.65+1.22%1,729,876
Aug 13, 202624.9425.5024.6725.34+2.22%1,864,461
Aug 12, 202625.0725.3324.5224.79-1.16%3,296,667
Aug 11, 202626.4126.4825.0525.08-5.04%3,282,857
Aug 10, 202626.1626.6726.0626.41+0.08%1,301,388
Aug 7, 202626.4426.7326.0626.39-0.19%1,543,777
Aug 6, 202626.4927.1025.8826.44+1.69%2,738,619
Aug 5, 202625.7826.1525.1526.00+0.78%2,718,912
Aug 4, 202624.9725.8624.8925.80+2.79%2,780,580
Aug 3, 202627.2727.7525.0625.10-3.31%3,580,121
Jul 31, 202626.7226.8325.8325.96-5.81%3,306,331
Jul 30, 202628.7628.9726.4827.56-5.62%3,209,542
Jul 29, 202628.7629.8728.7229.20+1.53%3,101,961
Jul 28, 202627.9928.8327.8928.76+4.17%1,921,600
Jul 27, 202626.9427.9026.9427.61+3.99%1,216,465
Jul 24, 202626.7627.2726.5126.55-0.19%1,604,797
Jul 23, 202627.0927.3426.3726.60-2.85%3,353,742
Jul 22, 202628.1828.1827.3327.38-2.02%892,079
Jul 21, 202628.0928.4427.7027.95-0.41%1,698,165
Jul 20, 202628.3728.6028.0428.06-0.95%1,522,396
Jul 17, 202628.1928.5627.7128.33-0.77%1,367,734
Jul 16, 202628.3928.5928.2428.55+0.85%1,436,592
Jul 15, 202627.6228.7327.5928.31+2.65%1,956,688
Jul 14, 202628.4428.5927.5527.58-4.07%1,593,602
Jul 13, 202628.9929.5328.5828.75-0.83%1,737,022
Jul 10, 202629.2229.5728.7828.99-0.51%1,115,006
Jul 9, 202628.5829.1928.1929.14+0.87%2,608,380
Jul 8, 202628.4529.1828.2128.89+1.58%3,689,472
Jul 7, 202627.8328.7627.7328.44+3.80%2,608,457
Jul 6, 202628.0628.2527.0727.40-3.11%2,311,384
Jul 2, 202627.7028.2827.4828.28+2.09%1,771,374
Jul 1, 202627.2428.1527.1627.70+2.33%2,919,655
Jun 30, 202626.5027.1926.2027.07+1.81%2,358,888
Jun 29, 202627.0627.0626.3526.59-1.37%2,206,487
Jun 26, 202626.2927.0726.2026.96+2.55%2,716,048
Jun 25, 202626.9527.0926.2326.29-2.38%1,758,437
Jun 24, 202627.5327.8426.8426.93-2.21%1,863,950
Jun 23, 202627.5327.9727.3427.54+0.25%1,766,641
Jun 22, 202627.9327.9327.0527.47-2.48%1,620,422
Jun 18, 202628.5228.5727.9028.17-1.23%2,371,944
Jun 17, 202628.5229.1428.3628.52-1.01%2,090,929
Jun 16, 202628.4929.0528.1628.81+1.12%2,413,173
Jun 15, 202628.7029.0228.4428.49+0.11%1,684,506
Jun 12, 202628.6328.6328.1128.46-0.32%1,226,907
Jun 11, 202628.7929.6928.2228.55-0.49%1,595,513
Jun 10, 202629.0729.5828.6328.69-2.28%1,563,002
Jun 9, 202630.1930.1929.0329.36-2.17%1,791,559
Jun 8, 202629.9330.4729.5530.01+0.27%2,062,586
Jun 5, 202629.9430.5029.2229.93-0.23%2,258,846
Jun 4, 202629.4330.4629.1630.00+1.97%2,946,865
Jun 3, 202630.6230.8128.6229.42-4.48%4,781,535
Jun 2, 202631.1331.1830.6030.80-1.06%2,294,898
Jun 1, 202631.6431.9630.7431.13-1.30%2,747,599
May 29, 202632.1632.6031.4531.54-2.50%3,038,024
May 28, 202633.5833.5832.0532.35-2.85%2,885,502
May 27, 202634.5534.5533.2333.30-3.65%3,259,929
May 26, 202634.7135.0034.1634.56-0.46%2,019,545
May 22, 202634.8235.4234.6934.72+0.40%3,104,864
May 21, 202633.9235.2433.3834.58+1.95%4,237,790
May 20, 202634.1034.2033.2933.92-1.08%1,971,635
May 19, 202634.5534.9533.9134.29-0.78%2,544,111
May 18, 202633.4034.5932.7334.56+3.38%2,179,293
May 15, 202632.7533.6532.0633.43+1.89%3,305,744
May 14, 202632.8633.3332.3632.81+0.37%2,208,681
May 13, 202633.5733.5732.5232.69-2.71%2,760,573
May 12, 202633.0133.6232.4033.60+2.00%3,829,879
May 11, 202632.9333.4431.8932.94-1.26%4,569,298
May 8, 202632.2533.6031.9333.36+7.47%6,573,087
May 7, 202630.5331.3030.0931.04+2.27%5,529,103
May 6, 202628.5530.5528.5530.35+6.49%3,760,917
May 5, 202628.0928.5728.0928.50+1.39%1,426,497
May 4, 202627.7328.2127.4728.11+0.46%1,596,984
May 1, 202628.5028.7527.8427.98-1.03%1,364,341
Apr 30, 202627.8228.5427.7528.27+1.25%2,197,343
Apr 29, 202628.3328.6127.0527.92-2.21%3,511,757
Apr 28, 202628.6028.8828.0428.55-0.42%1,978,892
Apr 27, 202628.9229.3028.5828.67-0.93%2,557,542
Apr 24, 202628.9829.0828.6928.94-0.17%968,855
Apr 23, 202629.3129.3128.6328.99-1.09%935,437
Apr 22, 202629.6229.7528.9929.31-0.58%2,000,004
Apr 21, 202630.6430.7429.4629.48-3.38%1,533,292
Apr 20, 202630.1930.6730.1830.51+0.86%1,730,190
Apr 17, 202630.0630.6229.9030.25+2.02%1,294,924
Apr 16, 202629.2929.7529.2829.65+2.07%1,697,145
Apr 15, 202629.1229.4729.0229.05+0.00%1,757,751
Apr 14, 202628.6429.3228.6429.05+1.29%1,148,623
Apr 13, 202628.3629.0428.3028.68+0.63%1,485,251
Apr 10, 202628.1728.8027.8428.50+1.35%1,620,642
Apr 9, 202627.3628.1627.0128.12+2.14%1,802,922
Apr 8, 202627.5628.1327.2627.53+1.93%2,249,631
Apr 7, 202626.5227.0926.4027.01+3.84%2,762,432
Apr 6, 202625.9226.2925.7726.01-0.38%902,017
Apr 2, 202625.7626.3925.3126.11+1.36%1,269,282
Apr 1, 202625.5426.0525.4125.76+0.86%3,572,752
Mar 31, 202624.5025.8224.3025.54+5.98%3,018,699
Mar 30, 202623.8224.3023.6924.10+1.39%4,036,690
Mar 27, 202624.0624.2423.7523.77-1.86%1,810,527
Mar 26, 202623.7224.5423.7224.22+1.38%2,173,006
Mar 25, 202623.9224.0723.3623.89+1.01%2,114,395
Mar 24, 202623.9324.1523.3423.65-2.07%2,521,990
Mar 23, 202624.0624.6623.7424.15+1.09%3,732,973
Mar 20, 202623.8424.1823.5323.89-0.04%3,269,014
Mar 19, 202624.4024.7123.6923.90-2.85%3,191,303
Mar 18, 202626.3426.4024.5924.60-7.10%2,939,114
Mar 17, 202627.4127.9026.3526.48-3.29%1,932,651
Mar 16, 202627.4027.6427.1927.38+0.22%1,080,054
Mar 13, 202627.0727.4226.9127.32+1.67%1,568,493
Mar 12, 202626.8127.5426.7626.87-0.67%2,218,069
Mar 11, 202626.9227.3226.6127.05+0.90%2,126,272
Mar 10, 202627.5227.5226.7326.81-2.54%1,925,369
Mar 9, 202627.6428.0026.8927.51-1.19%1,712,196
Mar 6, 202627.8928.8627.5527.84-4.33%3,435,113
Mar 5, 202628.3229.5727.9929.10+2.86%2,124,484
Mar 4, 202628.2328.5528.0228.29-0.46%1,216,400
Mar 3, 202628.0828.5927.4828.42-0.18%1,314,616
Mar 2, 202628.1728.9027.7528.47-0.45%1,500,022
Feb 27, 202627.8228.6527.6228.60+2.22%2,209,971
Feb 26, 202626.9128.2126.8927.98+4.01%2,787,862
Feb 25, 202627.4527.4526.7526.90-1.93%4,013,273
Feb 24, 202628.2828.4427.3827.43-3.72%3,715,535
Feb 23, 202629.7730.1328.2828.49-4.68%2,461,361
Feb 20, 202629.1730.0129.0529.89+2.33%1,691,072
Feb 19, 202629.2929.7128.8829.21-0.14%1,963,795
Feb 18, 202629.3229.8028.1329.25-0.88%3,407,089
Feb 17, 202629.5329.9528.9229.51+0.20%2,208,683
Feb 13, 202628.8429.5428.6529.45+3.15%1,965,331
Feb 12, 202629.7230.0828.4728.55-4.13%4,276,539
Feb 11, 202630.7730.7729.5929.78-3.31%2,497,868
Feb 10, 202629.7131.2029.6030.80+4.05%2,734,281
Feb 9, 202629.0729.8228.8229.60+1.89%2,671,961
Feb 6, 202629.3030.4028.6729.05+3.05%6,950,002
Feb 5, 202628.1928.4926.4228.19-0.04%8,371,038
Feb 4, 202628.5028.9928.1128.20-0.84%2,938,305
Feb 3, 202629.9229.9327.4728.44-5.83%4,188,678
Feb 2, 202629.9830.3429.8030.20+0.73%1,810,566
Jan 30, 202629.8730.0029.5929.98+0.37%1,224,635
Jan 29, 202629.8830.0329.3929.87+0.10%2,083,461
Jan 28, 202630.3230.6029.6629.84-1.39%1,266,632
Jan 27, 202630.6030.6430.2230.26-0.36%955,714
Jan 26, 202630.3230.6830.3030.37+0.16%897,038
Jan 23, 202629.8930.4829.8930.32+1.57%1,423,981
Jan 22, 202629.8930.1529.7029.85-0.03%2,917,564
Jan 21, 202629.8430.0029.5429.86-0.13%1,431,317
Jan 20, 202630.2030.4829.7929.90-2.26%1,631,301
Jan 16, 202630.9431.1630.3730.59-0.94%1,192,496
Jan 15, 202631.2631.5930.7230.88-1.25%1,793,408
Jan 14, 202631.5031.5730.8831.27-0.76%1,619,158
Jan 13, 202630.8931.6230.6431.51+1.81%2,047,675
Jan 12, 202630.9031.5630.8130.95-0.19%2,059,549
Jan 9, 202629.8431.1329.8431.01+4.31%3,022,094
Jan 8, 202629.6530.4029.2629.73-0.20%1,769,051
Jan 7, 202629.9630.1129.3029.79-0.63%1,788,761
Jan 6, 202630.6530.8229.9029.98-2.47%2,458,343
Jan 5, 202630.2330.9630.2330.74+0.99%1,953,582
Jan 2, 202630.6730.9230.2330.44-0.75%1,425,298
Dec 31, 202530.5030.8030.4530.67+0.66%1,439,378
Dec 30, 202530.2230.5329.9130.47+0.83%1,482,983
Dec 29, 202529.8630.6529.7530.22+0.90%1,597,574
Dec 26, 202529.8330.1329.8329.95+0.40%766,980
Dec 24, 202529.9129.9129.6429.83-0.40%419,223
Dec 23, 202530.0130.0129.4929.95+0.07%1,261,914
Dec 22, 202529.3130.2129.3029.93+1.98%2,013,575
Dec 19, 202529.3329.6529.1929.35+0.03%3,875,498
Dec 18, 202528.9630.5828.9629.34+2.77%5,579,342
Dec 17, 202528.1728.5928.1028.55+1.42%2,786,799
Dec 16, 202527.8728.2827.6028.15+1.08%3,721,080
Dec 15, 202528.4328.4427.6127.85+0.22%3,584,599
Dec 12, 202527.8528.0927.5927.79-0.22%3,512,699
Dec 11, 202528.1628.2827.5927.85-0.43%2,174,468
Dec 10, 202527.6128.0427.2927.97+1.30%1,928,426
Dec 9, 202527.7628.2927.3627.61-0.54%1,834,687
Dec 8, 202528.5828.6927.2927.76-2.95%3,494,314
Dec 5, 202528.3028.8628.1228.61+2.56%3,965,478
Dec 4, 202527.9228.2127.7627.89+0.11%1,553,025
Dec 3, 202527.6328.1227.6327.86+0.25%1,591,331
Dec 2, 202528.4228.4227.7027.79-1.54%2,283,689
Dec 1, 202528.0828.3627.8428.23-0.05%3,436,744
Nov 28, 202528.2128.3428.0328.24+0.82%882,643
Nov 26, 202528.3528.5627.9528.01-1.20%2,097,555
Nov 25, 202529.1329.4228.2728.35-2.17%2,656,234
Nov 24, 202530.6730.7328.8628.98-5.57%3,176,887
Nov 21, 202529.8531.2729.7630.69+3.37%2,602,856
Nov 20, 202528.9930.8028.0029.69-2.66%4,264,008
Nov 19, 202529.9431.0729.8630.50+1.67%3,797,385
Nov 18, 202530.2330.4629.9530.00-1.45%2,628,624
Nov 17, 202530.3830.7030.0730.44+0.28%1,675,217
Nov 14, 202530.2330.4230.0130.36+0.05%1,274,103
Nov 13, 202530.6430.7730.2130.34-1.30%948,924
Nov 12, 202530.3930.7830.1530.74+1.05%983,117
Nov 11, 202529.9230.6929.8630.42+2.08%1,921,201
Nov 10, 202530.2230.2529.6729.80-1.42%1,452,796
Nov 7, 202529.5530.2429.5030.23+1.61%1,420,619
Nov 6, 202529.7729.9629.5129.75-0.23%1,516,564
Nov 5, 202530.3230.4929.7529.82-1.78%1,339,289
Nov 4, 202530.2030.6529.7330.36-1.49%1,623,467
Nov 3, 202531.7331.7830.6630.82-3.57%1,811,020
Oct 31, 202531.6932.1631.5731.96+0.53%1,600,763
Oct 30, 202531.3232.0130.9631.79+1.50%2,655,450
Oct 29, 202531.9431.9431.2031.32-2.40%2,055,187

Daily open, high, low, close and volume for Warner Music Group Corp. Class A Common Stock (WMG). Showing 250 trading days. Unadjusted prices.