5 DAY PERFORMANCE
-9.80%
1 MONTH PERFORMANCE
-10.53%
3 MONTH PERFORMANCE
-5.25%
6 MONTH PERFORMANCE
+8.58%
YEAR-TO-DATE PERFORMANCE
+0.06%
1 YEAR PERFORMANCE
-8.60%
Warner Music Group Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $33.51 | $33.50 (-0.03%) | $34.26 | $33.27 | 1.59 M | $47.89 B |
| 03/11/2025 | $33.81 | $33.44 (-1.09%) | $33.95 | $33.24 | 1.82 M | $47.84 B |
| 03/10/2025 | $34.24 | $34.07 (-0.5%) | $34.94 | $33.94 | 2.86 M | $48.74 B |
| 03/07/2025 | $33.70 | $34.39 (2.05%) | $34.83 | $33.01 | 3.57 M | $49.20 B |
| 03/06/2025 | $33.32 | $33.82 (1.5%) | $34.27 | $33.02 | 3.58 M | $48.38 B |
| 03/05/2025 | $32.94 | $33.39 (1.37%) | $33.60 | $32.64 | 1.29 M | $47.77 B |
| 03/04/2025 | $32.90 | $33.09 (0.58%) | $33.42 | $32.65 | 1.26 M | $47.34 B |
| 03/03/2025 | $33.70 | $33.22 (-1.42%) | $33.83 | $32.94 | 1.69 M | $47.52 B |
| 02/28/2025 | $33.76 | $33.70 (-0.18%) | $33.77 | $33.14 | 1.94 M | $48.21 B |
| 02/27/2025 | $34.31 | $33.78 (-1.54%) | $34.40 | $33.66 | 1.31 M | $48.32 B |
| 02/26/2025 | $34.67 | $34.27 (-1.15%) | $35.14 | $34.05 | 2.36 M | $49.02 B |
| 02/25/2025 | $35.78 | $34.80 (-2.74%) | $36.00 | $34.70 | 1.64 M | $49.78 B |
| 02/24/2025 | $35.15 | $35.59 (1.25%) | $36.10 | $35.06 | 1.93 M | $50.91 B |
| 02/21/2025 | $35.65 | $35.26 (-1.09%) | $35.68 | $34.94 | 1.95 M | $50.44 B |
| 02/20/2025 | $35.35 | $35.57 (0.62%) | $35.64 | $35.10 | 1.02 M | $50.88 B |
| 02/19/2025 | $35.69 | $35.46 (-0.64%) | $35.71 | $35.20 | 1.23 M | $50.73 B |
| 02/18/2025 | $36.23 | $35.90 (-0.91%) | $36.35 | $35.73 | 1.53 M | $51.36 B |
| 02/14/2025 | $36.09 | $36.30 (0.58%) | $36.64 | $35.88 | 3.19 M | $51.93 B |
| 02/13/2025 | $34.74 | $35.11 (1.07%) | $35.18 | $34.45 | 1.40 M | $50.23 B |
| 02/12/2025 | $33.57 | $34.67 (3.28%) | $34.76 | $33.41 | 1.61 M | $49.60 B |
| 02/11/2025 | $33.26 | $33.69 (1.29%) | $33.88 | $33.15 | 1.73 M | $48.19 B |
| 02/10/2025 | $32.92 | $33.37 (1.37%) | $33.68 | $32.82 | 1.98 M | $47.74 B |
| 02/07/2025 | $32.11 | $32.72 (1.9%) | $32.76 | $31.74 | 2.45 M | $46.81 B |
| 02/06/2025 | $31.10 | $31.75 (2.09%) | $32.70 | $29.91 | 4.20 M | $45.42 B |
| 02/05/2025 | $32.42 | $32.10 (-0.99%) | $32.43 | $31.87 | 2.20 M | $45.92 B |
| 02/04/2025 | $31.90 | $32.35 (1.41%) | $32.36 | $31.66 | 1.74 M | $46.28 B |
| 02/03/2025 | $31.44 | $31.90 (1.46%) | $31.96 | $31.18 | 964,229 | $45.63 B |
| 01/31/2025 | $32.27 | $31.80 (-1.46%) | $32.55 | $31.34 | 2.25 M | $16.37 B |
| 01/30/2025 | $31.80 | $32.23 (1.35%) | $32.60 | $31.79 | 1.46 M | $16.59 B |
| 01/29/2025 | $31.60 | $31.48 (-0.38%) | $31.93 | $31.29 | 1.52 M | $16.21 B |
| 01/28/2025 | $30.99 | $31.58 (1.9%) | $31.59 | $30.89 | 1.99 M | $16.26 B |
| 01/27/2025 | $31.00 | $31.20 (0.65%) | $31.48 | $30.77 | 2.81 M | $16.06 B |
| 01/24/2025 | $30.10 | $29.80 (-1%) | $30.10 | $29.79 | 1.53 M | $15.34 B |
| 01/23/2025 | $30.05 | $30.05 (0%) | $30.32 | $29.84 | 3.62 M | $15.47 B |
| 01/22/2025 | $30.09 | $30.23 (0.47%) | $30.37 | $29.89 | 899,020 | $15.56 B |
| 01/21/2025 | $30.52 | $30.02 (-1.64%) | $30.52 | $29.99 | 1.55 M | $15.45 B |
| 01/17/2025 | $30.06 | $30.24 (0.6%) | $30.43 | $29.98 | 909,011 | $15.57 B |
| 01/16/2025 | $29.69 | $30.03 (1.15%) | $30.10 | $29.42 | 819,500 | $15.46 B |
| 01/15/2025 | $29.88 | $29.59 (-0.97%) | $29.94 | $29.51 | 1.38 M | $15.23 B |
| 01/14/2025 | $29.67 | $29.60 (-0.24%) | $29.94 | $29.29 | 1.58 M | $15.24 B |
| 01/13/2025 | $29.21 | $29.56 (1.2%) | $29.66 | $28.93 | 2.06 M | $15.22 B |
| 01/10/2025 | $29.05 | $29.34 (1%) | $29.85 | $28.73 | 4.19 M | $15.10 B |
| 01/08/2025 | $30.53 | $29.30 (-4.03%) | $30.77 | $29.15 | 4.40 M | $15.08 B |
| 01/07/2025 | $31.04 | $31.03 (-0.03%) | $31.48 | $30.53 | 1.75 M | $15.97 B |
| 01/06/2025 | $31.10 | $31.02 (-0.26%) | $31.54 | $30.89 | 1.19 M | $15.97 B |
| 01/03/2025 | $31.41 | $31.02 (-1.24%) | $31.41 | $30.76 | 1.28 M | $15.97 B |
| 01/02/2025 | $31.17 | $31.30 (0.42%) | $31.54 | $31.03 | 1.81 M | $16.11 B |
| 12/31/2024 | $31.10 | $31.00 (-0.32%) | $31.16 | $30.79 | 901,000 | $15.96 B |
| 12/30/2024 | $31.26 | $30.96 (-0.96%) | $31.42 | $30.51 | 998,033 | $15.94 B |
| 12/27/2024 | $31.33 | $31.45 (0.38%) | $31.56 | $31.16 | 543,603 | $16.19 B |
| 12/26/2024 | $31.05 | $31.40 (1.13%) | $31.53 | $30.77 | 616,617 | $16.17 B |
| 12/24/2024 | $31.08 | $31.07 (-0.03%) | $31.59 | $30.93 | 374,247 | $16.00 B |
| 12/23/2024 | $31.05 | $31.08 (0.1%) | $31.25 | $30.70 | 1.19 M | $16.00 B |
| 12/20/2024 | $30.67 | $31.16 (1.6%) | $31.30 | $30.55 | 4.10 M | $16.04 B |
| 12/19/2024 | $31.36 | $30.73 (-2.01%) | $31.70 | $30.68 | 1.20 M | $15.82 B |
| 12/18/2024 | $31.99 | $31.27 (-2.25%) | $32.24 | $30.94 | 2.42 M | $16.10 B |
| 12/17/2024 | $32.31 | $31.94 (-1.15%) | $32.77 | $31.91 | 1.20 M | $16.44 B |
| 12/16/2024 | $32.54 | $32.61 (0.22%) | $33.38 | $32.50 | 1.63 M | $16.79 B |
| 12/13/2024 | $32.71 | $32.52 (-0.58%) | $32.79 | $32.17 | 1.19 M | $16.74 B |
| 12/12/2024 | $32.62 | $32.74 (0.37%) | $33.12 | $32.51 | 1.84 M | $16.86 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
