5 DAY PERFORMANCE
-10.16%
1 MONTH PERFORMANCE
-0.43%
3 MONTH PERFORMANCE
+5.81%
6 MONTH PERFORMANCE
-3.47%
YEAR-TO-DATE PERFORMANCE
-10.30%
1 YEAR PERFORMANCE
-7.75%
Warner Music Group Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $33.00 | $31.92 (-3.27%) | $33.17 | $31.75 | 1.93 M | $16.65 B |
| 11/04/2026 | $31.82 | $32.55 (2.29%) | $32.76 | $31.67 | 1.89 M | $16.98 B |
| 11/03/2026 | $30.67 | $31.13 (1.5%) | $31.24 | $30.61 | 1.48 M | $16.24 B |
| 11/02/2026 | $30.66 | $30.97 (1.01%) | $31.16 | $30.41 | 2.07 M | $16.16 B |
| 10/30/2026 | $30.80 | $30.62 (-0.58%) | $31.10 | $30.36 | 2.13 M | $15.97 B |
| 10/29/2026 | $29.57 | $30.47 (3.04%) | $30.63 | $29.25 | 3.24 M | $15.90 B |
| 10/28/2026 | $30.01 | $29.58 (-1.43%) | $30.17 | $29.27 | 1.57 M | $15.43 B |
| 10/27/2026 | $30.58 | $30.31 (-0.88%) | $30.58 | $30.08 | 1.31 M | $15.81 B |
| 10/26/2026 | $30.75 | $30.29 (-1.5%) | $30.81 | $30.04 | 1.87 M | $15.80 B |
| 10/23/2026 | $31.36 | $30.86 (-1.59%) | $31.80 | $30.78 | 1.18 M | $16.10 B |
| 10/22/2026 | $31.48 | $31.69 (0.67%) | $32.04 | $31.48 | 2.14 M | $16.53 B |
| 10/21/2026 | $31.01 | $31.44 (1.39%) | $31.48 | $30.92 | 1.88 M | $16.40 B |
| 10/20/2026 | $31.13 | $31.33 (0.64%) | $31.54 | $30.89 | 3.41 M | $16.34 B |
| 10/19/2026 | $31.26 | $31.04 (-0.7%) | $31.68 | $31.01 | 2.26 M | $16.19 B |
| 10/16/2026 | $31.00 | $31.40 (1.29%) | $31.65 | $30.93 | 3.50 M | $16.38 B |
| 10/15/2026 | $29.47 | $30.69 (4.14%) | $30.78 | $29.25 | 5.01 M | $16.01 B |
| 10/14/2026 | $28.60 | $28.91 (1.08%) | $28.92 | $28.27 | 1.73 M | $15.08 B |
| 10/13/2026 | $28.65 | $28.91 (0.91%) | $29.21 | $28.57 | 1.46 M | $15.08 B |
| 10/12/2026 | $28.80 | $28.65 (-0.52%) | $28.97 | $28.51 | 1.46 M | $14.95 B |
| 10/09/2026 | $29.04 | $28.72 (-1.1%) | $29.48 | $28.59 | 1.72 M | $14.98 B |
| 10/08/2026 | $28.21 | $28.91 (2.48%) | $29.32 | $27.95 | 2.97 M | $15.08 B |
| 10/07/2026 | $27.57 | $28.16 (2.14%) | $28.26 | $27.23 | 2.40 M | $14.69 B |
| 10/06/2026 | $27.69 | $27.61 (-0.29%) | $28.00 | $27.50 | 1.78 M | $14.40 B |
| 10/05/2026 | $26.90 | $27.63 (2.71%) | $27.70 | $26.70 | 2.47 M | $14.41 B |
| 10/02/2026 | $27.09 | $26.82 (-1%) | $27.62 | $26.73 | 2.54 M | $13.99 B |
| 10/01/2026 | $28.01 | $27.05 (-3.43%) | $28.17 | $27.04 | 2.96 M | $14.11 B |
| 09/30/2026 | $27.62 | $27.61 (-0.04%) | $27.77 | $27.38 | 2.20 M | $14.40 B |
| 09/29/2026 | $26.99 | $27.62 (2.33%) | $28.12 | $26.78 | 2.41 M | $14.41 B |
| 09/28/2026 | $26.88 | $27.14 (0.97%) | $27.67 | $26.45 | 2.79 M | $14.16 B |
| 09/25/2026 | $27.07 | $27.14 (0.26%) | $27.41 | $26.89 | 1.50 M | $14.16 B |
| 09/24/2026 | $27.08 | $27.29 (0.78%) | $27.46 | $26.87 | 1.43 M | $14.24 B |
| 09/23/2026 | $27.13 | $27.16 (0.11%) | $27.53 | $26.95 | 1.19 M | $14.17 B |
| 09/22/2026 | $27.95 | $27.39 (-2%) | $28.09 | $27.26 | 1.44 M | $14.29 B |
| 09/21/2026 | $28.08 | $27.69 (-1.39%) | $28.25 | $27.47 | 2.41 M | $14.45 B |
| 09/18/2026 | $27.87 | $28.02 (0.54%) | $28.11 | $27.15 | 4.82 M | $14.62 B |
| 09/17/2026 | $28.56 | $27.95 (-2.14%) | $28.56 | $27.83 | 2.13 M | $14.58 B |
| 09/16/2026 | $29.06 | $28.30 (-2.62%) | $29.19 | $28.29 | 1.80 M | $14.76 B |
| 09/15/2026 | $28.97 | $29.05 (0.28%) | $29.10 | $28.43 | 2.71 M | $15.15 B |
| 09/14/2026 | $28.63 | $29.25 (2.17%) | $29.64 | $28.55 | 1.99 M | $15.26 B |
| 09/11/2026 | $28.26 | $28.33 (0.25%) | $28.84 | $28.05 | 1.71 M | $14.78 B |
| 09/10/2026 | $28.20 | $27.84 (-1.28%) | $28.38 | $27.71 | 3.04 M | $14.52 B |
| 09/09/2026 | $28.03 | $28.16 (0.46%) | $28.64 | $27.76 | 1.60 M | $14.69 B |
| 09/08/2026 | $28.68 | $28.03 (-2.27%) | $28.68 | $27.76 | 1.54 M | $14.62 B |
| 09/04/2026 | $29.21 | $28.78 (-1.47%) | $29.58 | $28.69 | 1.41 M | $15.01 B |
| 09/03/2026 | $28.99 | $29.55 (1.93%) | $29.67 | $28.78 | 2.23 M | $15.42 B |
| 09/02/2026 | $27.90 | $28.35 (1.61%) | $28.57 | $27.85 | 1.17 M | $14.79 B |
| 09/01/2026 | $28.06 | $27.97 (-0.32%) | $28.33 | $27.73 | 896.60 K | $14.59 B |
| 08/31/2026 | $28.02 | $28.21 (0.68%) | $28.29 | $27.82 | 1.29 M | $14.72 B |
| 08/28/2026 | $28.40 | $28.03 (-1.3%) | $28.65 | $27.81 | 1.35 M | $14.62 B |
| 08/27/2026 | $27.83 | $28.19 (1.29%) | $28.33 | $27.50 | 1.52 M | $14.71 B |
| 08/26/2026 | $28.06 | $27.93 (-0.46%) | $28.15 | $27.61 | 954.62 K | $14.57 B |
| 08/25/2026 | $27.62 | $28.06 (1.59%) | $28.13 | $27.62 | 1.47 M | $14.64 B |
| 08/24/2026 | $27.11 | $27.76 (2.4%) | $27.90 | $27.05 | 1.07 M | $14.48 B |
| 08/21/2026 | $27.16 | $27.13 (-0.11%) | $27.34 | $26.94 | 1.66 M | $14.15 B |
| 08/20/2026 | $27.00 | $27.10 (0.37%) | $27.79 | $26.89 | 1.85 M | $14.14 B |
| 08/19/2026 | $26.56 | $27.21 (2.45%) | $27.51 | $26.47 | 2.73 M | $14.19 B |
| 08/18/2026 | $26.46 | $26.30 (-0.6%) | $26.73 | $26.22 | 2.51 M | $13.72 B |
| 08/17/2026 | $25.54 | $26.37 (3.25%) | $26.53 | $25.52 | 3.12 M | $13.76 B |
| 08/14/2026 | $25.38 | $25.65 (1.06%) | $25.95 | $25.38 | 1.73 M | $13.38 B |
| 08/13/2026 | $24.94 | $25.34 (1.6%) | $25.50 | $24.67 | 1.86 M | $13.22 B |
| 08/12/2026 | $25.07 | $24.79 (-1.12%) | $25.33 | $24.52 | 3.09 M | $12.93 B |
| 08/11/2026 | $26.41 | $25.08 (-5.04%) | $26.48 | $25.05 | 3.29 M | $13.08 B |
| 08/10/2026 | $26.16 | $26.41 (0.96%) | $26.67 | $26.06 | 1.30 M | $13.78 B |
| 08/07/2026 | $26.44 | $26.39 (-0.19%) | $26.73 | $26.06 | 1.54 M | $13.77 B |
| 08/06/2026 | $26.49 | $26.44 (-0.19%) | $27.10 | $25.88 | 2.74 M | $13.79 B |
| 08/05/2026 | $25.78 | $26.00 (0.85%) | $26.15 | $25.15 | 2.72 M | $13.56 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.
