5 DAY PERFORMANCE
-1.68%
1 MONTH PERFORMANCE
+5.77%
3 MONTH PERFORMANCE
-5.30%
6 MONTH PERFORMANCE
-7.53%
YEAR-TO-DATE PERFORMANCE
-10.30%
1 YEAR PERFORMANCE
-10.10%
Warner Music Group Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $28.77 | $30.17 (4.88%) | $30.55 | $28.75 | 1.90 M | $15.41 B |
| 05/05/2026 | $28.09 | $28.50 (1.46%) | $28.57 | $28.09 | 1.43 M | $14.79 B |
| 05/04/2026 | $27.73 | $28.11 (1.37%) | $28.21 | $27.47 | 1.60 M | $14.59 B |
| 05/01/2026 | $28.50 | $27.98 (-1.82%) | $28.75 | $27.84 | 1.36 M | $14.52 B |
| 04/30/2026 | $27.82 | $28.27 (1.62%) | $28.54 | $27.75 | 2.20 M | $14.67 B |
| 04/29/2026 | $28.33 | $27.92 (-1.45%) | $28.61 | $27.05 | 3.51 M | $14.49 B |
| 04/28/2026 | $28.60 | $28.55 (-0.17%) | $28.88 | $28.04 | 1.98 M | $14.82 B |
| 04/27/2026 | $28.92 | $28.67 (-0.86%) | $29.31 | $28.58 | 2.56 M | $14.88 B |
| 04/24/2026 | $28.98 | $28.94 (-0.14%) | $29.08 | $28.69 | 968.90 K | $15.02 B |
| 04/23/2026 | $29.31 | $28.99 (-1.09%) | $29.31 | $28.63 | 935.44 K | $15.05 B |
| 04/22/2026 | $29.62 | $29.31 (-1.05%) | $29.76 | $28.99 | 2.00 M | $15.21 B |
| 04/21/2026 | $30.64 | $29.48 (-3.79%) | $30.74 | $29.46 | 1.53 M | $15.30 B |
| 04/20/2026 | $30.19 | $30.51 (1.06%) | $30.67 | $30.19 | 1.73 M | $15.84 B |
| 04/17/2026 | $30.06 | $30.25 (0.63%) | $30.62 | $29.90 | 1.29 M | $15.70 B |
| 04/16/2026 | $29.29 | $29.65 (1.23%) | $29.75 | $29.28 | 1.70 M | $15.39 B |
| 04/15/2026 | $29.12 | $29.05 (-0.24%) | $29.47 | $29.02 | 1.76 M | $15.08 B |
| 04/14/2026 | $28.64 | $29.05 (1.43%) | $29.32 | $28.64 | 1.15 M | $15.08 B |
| 04/13/2026 | $28.36 | $28.68 (1.13%) | $29.04 | $28.30 | 1.49 M | $14.89 B |
| 04/10/2026 | $28.17 | $28.50 (1.17%) | $28.80 | $27.84 | 1.62 M | $14.79 B |
| 04/09/2026 | $27.36 | $28.12 (2.78%) | $28.16 | $27.01 | 1.80 M | $14.60 B |
| 04/08/2026 | $27.56 | $27.53 (-0.11%) | $28.13 | $27.26 | 2.25 M | $14.29 B |
| 04/07/2026 | $26.52 | $27.01 (1.85%) | $27.09 | $26.40 | 2.76 M | $14.02 B |
| 04/06/2026 | $25.92 | $26.01 (0.35%) | $26.29 | $25.78 | 902.02 K | $13.50 B |
| 04/02/2026 | $25.76 | $26.11 (1.36%) | $26.39 | $25.31 | 1.27 M | $13.55 B |
| 04/01/2026 | $25.54 | $25.76 (0.86%) | $26.05 | $25.41 | 3.57 M | $13.37 B |
| 03/31/2026 | $24.51 | $25.54 (4.2%) | $25.82 | $24.31 | 3.02 M | $13.26 B |
| 03/30/2026 | $23.82 | $24.10 (1.18%) | $24.30 | $23.69 | 4.04 M | $12.51 B |
| 03/27/2026 | $24.06 | $23.77 (-1.21%) | $24.24 | $23.75 | 1.81 M | $12.34 B |
| 03/26/2026 | $23.72 | $24.22 (2.11%) | $24.54 | $23.72 | 2.17 M | $12.57 B |
| 03/25/2026 | $23.92 | $23.89 (-0.13%) | $24.07 | $23.36 | 2.11 M | $12.40 B |
| 03/24/2026 | $23.93 | $23.65 (-1.17%) | $24.15 | $23.34 | 2.52 M | $12.28 B |
| 03/23/2026 | $24.06 | $24.15 (0.37%) | $24.66 | $23.74 | 3.73 M | $12.53 B |
| 03/20/2026 | $23.84 | $23.89 (0.21%) | $24.18 | $23.53 | 3.27 M | $12.40 B |
| 03/19/2026 | $24.40 | $23.90 (-2.05%) | $24.71 | $23.69 | 3.19 M | $12.41 B |
| 03/18/2026 | $26.34 | $24.60 (-6.61%) | $26.40 | $24.59 | 2.94 M | $12.77 B |
| 03/17/2026 | $27.41 | $26.48 (-3.39%) | $27.90 | $26.35 | 1.93 M | $13.74 B |
| 03/16/2026 | $27.40 | $27.38 (-0.07%) | $27.64 | $27.19 | 1.08 M | $14.21 B |
| 03/13/2026 | $27.07 | $27.32 (0.92%) | $27.42 | $26.91 | 1.57 M | $14.18 B |
| 03/12/2026 | $26.81 | $26.87 (0.22%) | $27.54 | $26.76 | 2.22 M | $13.95 B |
| 03/11/2026 | $26.92 | $27.05 (0.48%) | $27.32 | $26.61 | 2.13 M | $14.04 B |
| 03/10/2026 | $27.52 | $26.81 (-2.58%) | $27.52 | $26.73 | 1.93 M | $13.92 B |
| 03/09/2026 | $27.64 | $27.51 (-0.47%) | $28.01 | $26.89 | 1.71 M | $14.28 B |
| 03/06/2026 | $27.89 | $27.84 (-0.18%) | $28.86 | $27.55 | 3.44 M | $14.45 B |
| 03/05/2026 | $28.32 | $29.10 (2.75%) | $29.57 | $27.99 | 2.12 M | $15.10 B |
| 03/04/2026 | $28.23 | $28.29 (0.21%) | $28.55 | $28.02 | 1.22 M | $14.68 B |
| 03/03/2026 | $28.08 | $28.42 (1.21%) | $28.59 | $27.48 | 1.31 M | $14.75 B |
| 03/02/2026 | $28.17 | $28.47 (1.06%) | $28.90 | $27.75 | 1.50 M | $14.78 B |
| 02/27/2026 | $27.82 | $28.60 (2.8%) | $28.65 | $27.62 | 2.21 M | $14.84 B |
| 02/26/2026 | $26.91 | $27.98 (3.98%) | $28.21 | $26.89 | 2.79 M | $14.52 B |
| 02/25/2026 | $27.45 | $26.90 (-2%) | $27.45 | $26.75 | 4.01 M | $13.96 B |
| 02/24/2026 | $28.28 | $27.43 (-3.01%) | $28.44 | $27.38 | 3.72 M | $14.24 B |
| 02/23/2026 | $29.77 | $28.49 (-4.3%) | $30.13 | $28.28 | 2.46 M | $14.79 B |
| 02/20/2026 | $29.17 | $29.89 (2.47%) | $30.01 | $29.05 | 1.69 M | $15.51 B |
| 02/19/2026 | $29.29 | $29.21 (-0.27%) | $29.71 | $28.88 | 1.96 M | $15.16 B |
| 02/18/2026 | $29.32 | $29.25 (-0.24%) | $29.80 | $28.13 | 3.41 M | $15.18 B |
| 02/17/2026 | $29.53 | $29.51 (-0.07%) | $29.96 | $28.92 | 2.21 M | $15.32 B |
| 02/13/2026 | $28.84 | $29.45 (2.12%) | $29.54 | $28.65 | 1.97 M | $15.29 B |
| 02/12/2026 | $29.72 | $28.55 (-3.94%) | $30.08 | $28.47 | 4.28 M | $14.82 B |
| 02/11/2026 | $30.77 | $29.78 (-3.22%) | $30.77 | $29.60 | 2.50 M | $15.46 B |
| 02/10/2026 | $29.71 | $30.80 (3.67%) | $31.20 | $29.60 | 2.73 M | $15.99 B |
| 02/09/2026 | $29.07 | $29.60 (1.82%) | $29.82 | $28.82 | 2.67 M | $15.36 B |
| 02/06/2026 | $29.30 | $29.05 (-0.85%) | $30.40 | $28.67 | 6.95 M | $15.08 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.
