5 DAY PERFORMANCE
+5.97%
1 MONTH PERFORMANCE
+0.40%
3 MONTH PERFORMANCE
-9.36%
6 MONTH PERFORMANCE
-5.30%
YEAR-TO-DATE PERFORMANCE
-10.30%
1 YEAR PERFORMANCE
-8.42%
Warner Music Group Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $26.49 | $26.44 (-0.19%) | $27.10 | $25.88 | 2.74 M | $13.74 B |
| 08/05/2026 | $25.78 | $26.00 (0.85%) | $26.15 | $25.15 | 2.72 M | $13.56 B |
| 08/04/2026 | $24.97 | $25.80 (3.32%) | $25.86 | $24.90 | 2.78 M | $13.46 B |
| 08/03/2026 | $27.27 | $25.10 (-7.96%) | $27.75 | $25.06 | 3.58 M | $13.09 B |
| 07/31/2026 | $26.72 | $25.96 (-2.84%) | $26.83 | $25.83 | 3.31 M | $13.47 B |
| 07/30/2026 | $28.76 | $27.56 (-4.17%) | $28.97 | $26.48 | 3.21 M | $14.30 B |
| 07/29/2026 | $28.76 | $29.20 (1.53%) | $29.87 | $28.72 | 3.10 M | $15.16 B |
| 07/28/2026 | $27.99 | $28.76 (2.75%) | $28.83 | $27.89 | 1.92 M | $14.93 B |
| 07/27/2026 | $26.94 | $27.61 (2.49%) | $27.90 | $26.94 | 1.22 M | $14.33 B |
| 07/24/2026 | $26.76 | $26.55 (-0.78%) | $27.27 | $26.51 | 1.61 M | $13.78 B |
| 07/23/2026 | $27.09 | $26.60 (-1.81%) | $27.34 | $26.37 | 3.35 M | $13.81 B |
| 07/22/2026 | $28.18 | $27.38 (-2.84%) | $28.18 | $27.33 | 892.10 K | $14.21 B |
| 07/21/2026 | $28.09 | $27.95 (-0.5%) | $28.44 | $27.70 | 1.70 M | $14.51 B |
| 07/20/2026 | $28.37 | $28.06 (-1.09%) | $28.60 | $28.04 | 1.52 M | $14.56 B |
| 07/17/2026 | $28.19 | $28.33 (0.5%) | $28.56 | $27.71 | 1.37 M | $14.70 B |
| 07/16/2026 | $28.39 | $28.55 (0.56%) | $28.59 | $28.24 | 1.44 M | $14.82 B |
| 07/15/2026 | $27.62 | $28.31 (2.5%) | $28.73 | $27.59 | 1.96 M | $14.69 B |
| 07/14/2026 | $28.44 | $27.58 (-3.02%) | $28.59 | $27.55 | 1.63 M | $14.32 B |
| 07/13/2026 | $28.99 | $28.75 (-0.83%) | $29.53 | $28.58 | 1.74 M | $14.92 B |
| 07/10/2026 | $29.22 | $28.99 (-0.79%) | $29.57 | $28.78 | 1.12 M | $15.05 B |
| 07/09/2026 | $28.58 | $29.14 (1.96%) | $29.19 | $28.19 | 2.61 M | $15.13 B |
| 07/08/2026 | $28.45 | $28.89 (1.55%) | $29.18 | $28.21 | 3.69 M | $15.00 B |
| 07/07/2026 | $27.83 | $28.44 (2.19%) | $28.76 | $27.73 | 2.61 M | $14.76 B |
| 07/06/2026 | $28.06 | $27.40 (-2.35%) | $28.25 | $27.07 | 2.31 M | $14.22 B |
| 07/02/2026 | $27.70 | $28.28 (2.09%) | $28.28 | $27.48 | 1.77 M | $14.68 B |
| 07/01/2026 | $27.24 | $27.70 (1.69%) | $28.15 | $27.16 | 2.92 M | $14.38 B |
| 06/30/2026 | $26.50 | $27.07 (2.15%) | $27.19 | $26.20 | 2.36 M | $14.05 B |
| 06/29/2026 | $27.06 | $26.59 (-1.74%) | $27.06 | $26.35 | 2.21 M | $13.80 B |
| 06/26/2026 | $26.29 | $26.96 (2.55%) | $27.07 | $26.20 | 2.72 M | $13.99 B |
| 06/25/2026 | $26.95 | $26.29 (-2.45%) | $27.10 | $26.23 | 1.76 M | $13.65 B |
| 06/24/2026 | $27.53 | $26.93 (-2.18%) | $27.85 | $26.84 | 1.86 M | $13.98 B |
| 06/23/2026 | $27.53 | $27.54 (0.04%) | $27.97 | $27.34 | 1.77 M | $14.29 B |
| 06/22/2026 | $27.93 | $27.47 (-1.65%) | $27.94 | $27.05 | 1.62 M | $14.26 B |
| 06/18/2026 | $28.52 | $28.17 (-1.23%) | $28.57 | $27.90 | 2.37 M | $14.62 B |
| 06/17/2026 | $28.52 | $28.52 (0%) | $29.15 | $28.36 | 2.09 M | $14.80 B |
| 06/16/2026 | $28.49 | $28.81 (1.12%) | $29.05 | $28.16 | 2.41 M | $14.95 B |
| 06/15/2026 | $28.70 | $28.49 (-0.73%) | $29.03 | $28.44 | 1.68 M | $14.79 B |
| 06/12/2026 | $28.63 | $28.46 (-0.59%) | $28.63 | $28.11 | 1.23 M | $14.77 B |
| 06/11/2026 | $28.79 | $28.55 (-0.83%) | $29.69 | $28.22 | 1.60 M | $14.82 B |
| 06/10/2026 | $29.07 | $28.69 (-1.31%) | $29.58 | $28.63 | 1.56 M | $14.89 B |
| 06/09/2026 | $30.19 | $29.36 (-2.75%) | $30.19 | $29.03 | 1.79 M | $15.24 B |
| 06/08/2026 | $29.93 | $30.01 (0.27%) | $30.47 | $29.55 | 2.06 M | $15.58 B |
| 06/05/2026 | $29.94 | $29.93 (-0.03%) | $30.50 | $29.22 | 2.26 M | $15.54 B |
| 06/04/2026 | $29.44 | $30.00 (1.9%) | $30.46 | $29.16 | 2.95 M | $15.57 B |
| 06/03/2026 | $30.62 | $29.42 (-3.92%) | $30.81 | $28.62 | 4.78 M | $15.27 B |
| 06/02/2026 | $31.13 | $30.80 (-1.06%) | $31.18 | $30.60 | 2.29 M | $15.99 B |
| 06/01/2026 | $31.64 | $31.13 (-1.61%) | $31.96 | $30.74 | 2.75 M | $16.16 B |
| 05/29/2026 | $32.16 | $31.54 (-1.93%) | $32.60 | $31.45 | 3.04 M | $16.37 B |
| 05/28/2026 | $33.58 | $32.35 (-3.66%) | $33.58 | $32.05 | 2.89 M | $16.79 B |
| 05/27/2026 | $34.55 | $33.30 (-3.62%) | $34.55 | $33.24 | 3.26 M | $17.28 B |
| 05/26/2026 | $34.71 | $34.56 (-0.43%) | $35.00 | $34.16 | 2.02 M | $17.94 B |
| 05/22/2026 | $34.82 | $34.72 (-0.29%) | $35.42 | $34.69 | 3.10 M | $18.02 B |
| 05/21/2026 | $33.92 | $34.58 (1.95%) | $35.24 | $33.38 | 4.24 M | $17.95 B |
| 05/20/2026 | $34.10 | $33.92 (-0.53%) | $34.20 | $33.29 | 1.97 M | $17.61 B |
| 05/19/2026 | $34.55 | $34.29 (-0.75%) | $34.96 | $33.91 | 2.54 M | $17.80 B |
| 05/18/2026 | $33.40 | $34.56 (3.47%) | $34.60 | $32.73 | 2.18 M | $17.94 B |
| 05/15/2026 | $32.75 | $33.43 (2.08%) | $33.65 | $32.06 | 3.31 M | $17.35 B |
| 05/14/2026 | $32.86 | $32.81 (-0.15%) | $33.33 | $32.36 | 2.21 M | $17.03 B |
| 05/13/2026 | $33.57 | $32.69 (-2.62%) | $33.57 | $32.52 | 2.76 M | $16.97 B |
| 05/12/2026 | $33.01 | $33.60 (1.79%) | $33.62 | $32.40 | 3.83 M | $17.44 B |
| 05/11/2026 | $32.93 | $32.94 (0.03%) | $33.44 | $31.90 | 4.57 M | $17.10 B |
| 05/08/2026 | $32.25 | $33.36 (3.44%) | $33.60 | $31.94 | 6.57 M | $17.32 B |
| 05/07/2026 | $30.53 | $31.04 (1.67%) | $31.31 | $30.09 | 5.53 M | $16.11 B |
| 05/06/2026 | $28.55 | $30.35 (6.3%) | $30.55 | $28.55 | 3.76 M | $15.75 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.
