5 DAY PERFORMANCE
-2.34%
1 MONTH PERFORMANCE
-20.77%
3 MONTH PERFORMANCE
+13.91%
6 MONTH PERFORMANCE
-8.15%
YEAR-TO-DATE PERFORMANCE
-10.30%
1 YEAR PERFORMANCE
+2.50%
Warner Music Group Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
