5 DAY PERFORMANCE
-2.79%
1 MONTH PERFORMANCE
+1.40%
3 MONTH PERFORMANCE
-2.34%
6 MONTH PERFORMANCE
+15.15%
YEAR-TO-DATE PERFORMANCE
-10.30%
1 YEAR PERFORMANCE
-17.98%
Warner Music Group Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $28.08 | $27.69 (-1.39%) | $28.25 | $27.47 | 2.29 M | $14.41 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 |
| 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 |
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.
