5 DAY PERFORMANCE
-1.24%
1 MONTH PERFORMANCE
-6.47%
3 MONTH PERFORMANCE
-14.68%
6 MONTH PERFORMANCE
+6.41%
YEAR-TO-DATE PERFORMANCE
-10.03%
1 YEAR PERFORMANCE
-12.16%
Warner Music Group Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $27.92 | $27.89 (-0.11%) | $28.21 | $27.76 | 1.55 M | $14.54 B |
| 12/03/2025 | $27.63 | $27.86 (0.83%) | $28.12 | $27.63 | 1.59 M | $14.52 B |
| 12/02/2025 | $28.42 | $27.79 (-2.22%) | $28.42 | $27.70 | 2.28 M | $14.49 B |
| 12/01/2025 | $28.08 | $28.23 (0.53%) | $28.36 | $27.84 | 3.44 M | $14.72 B |
| 11/28/2025 | $28.21 | $28.24 (0.11%) | $28.34 | $28.03 | 883.30 K | $14.72 B |
| 11/26/2025 | $28.35 | $28.01 (-1.2%) | $28.56 | $27.95 | 2.10 M | $14.60 B |
| 11/25/2025 | $29.13 | $28.35 (-2.68%) | $29.42 | $28.27 | 2.66 M | $14.78 B |
| 11/24/2025 | $30.67 | $28.98 (-5.51%) | $30.73 | $28.86 | 3.18 M | $15.11 B |
| 11/21/2025 | $29.85 | $30.69 (2.81%) | $31.27 | $29.76 | 2.60 M | $16.00 B |
| 11/20/2025 | $28.99 | $29.69 (2.41%) | $30.80 | $28.00 | 4.26 M | $15.48 B |
| 11/19/2025 | $29.94 | $30.50 (1.87%) | $31.07 | $29.86 | 3.80 M | $15.90 B |
| 11/18/2025 | $30.23 | $30.00 (-0.76%) | $30.46 | $29.95 | 2.63 M | $15.64 B |
| 11/17/2025 | $30.38 | $30.44 (0.2%) | $30.71 | $30.07 | 1.68 M | $15.87 B |
| 11/14/2025 | $30.23 | $30.36 (0.43%) | $30.42 | $30.01 | 1.27 M | $15.83 B |
| 11/13/2025 | $30.64 | $30.34 (-0.98%) | $30.77 | $30.21 | 948.92 K | $15.81 B |
| 11/12/2025 | $30.39 | $30.74 (1.15%) | $30.78 | $30.15 | 983.12 K | $16.02 B |
| 11/11/2025 | $29.92 | $30.42 (1.67%) | $30.69 | $29.86 | 1.92 M | $15.86 B |
| 11/10/2025 | $30.22 | $29.80 (-1.39%) | $30.25 | $29.67 | 1.45 M | $15.53 B |
| 11/07/2025 | $29.55 | $30.23 (2.3%) | $30.24 | $29.50 | 1.42 M | $15.76 B |
| 11/06/2025 | $29.77 | $29.75 (-0.07%) | $29.96 | $29.51 | 1.52 M | $15.51 B |
| 11/05/2025 | $30.32 | $29.82 (-1.65%) | $30.49 | $29.75 | 1.34 M | $15.54 B |
| 11/04/2025 | $30.20 | $30.36 (0.53%) | $30.65 | $29.73 | 1.62 M | $15.83 B |
| 11/03/2025 | $31.73 | $30.82 (-2.87%) | $31.78 | $30.66 | 1.81 M | $16.07 B |
| 10/31/2025 | $31.69 | $31.96 (0.85%) | $32.16 | $31.57 | 1.60 M | $16.66 B |
| 10/30/2025 | $31.32 | $31.79 (1.5%) | $32.01 | $30.96 | 2.66 M | $16.57 B |
| 10/29/2025 | $31.94 | $31.32 (-1.94%) | $31.94 | $31.20 | 2.06 M | $16.33 B |
| 10/28/2025 | $32.25 | $32.09 (-0.5%) | $32.37 | $31.59 | 2.11 M | $16.73 B |
| 10/27/2025 | $33.01 | $32.32 (-2.09%) | $33.01 | $31.66 | 2.82 M | $16.85 B |
| 10/24/2025 | $33.55 | $32.82 (-2.18%) | $33.59 | $32.69 | 1.43 M | $17.11 B |
| 10/23/2025 | $33.35 | $33.35 (0%) | $33.71 | $33.32 | 1.12 M | $17.38 B |
| 10/22/2025 | $33.32 | $33.21 (-0.33%) | $33.74 | $33.20 | 1.04 M | $17.31 B |
| 10/21/2025 | $33.30 | $33.44 (0.42%) | $33.91 | $32.70 | 2.89 M | $17.43 B |
| 10/20/2025 | $32.90 | $33.30 (1.22%) | $33.39 | $32.86 | 1.73 M | $17.36 B |
| 10/17/2025 | $32.38 | $32.99 (1.88%) | $33.01 | $31.88 | 2.75 M | $17.20 B |
| 10/16/2025 | $32.50 | $32.48 (-0.06%) | $32.65 | $31.92 | 1.82 M | $16.93 B |
| 10/15/2025 | $32.67 | $32.43 (-0.73%) | $33.49 | $32.41 | 1.84 M | $16.90 B |
| 10/14/2025 | $32.35 | $32.58 (0.71%) | $32.65 | $31.83 | 2.56 M | $16.98 B |
| 10/13/2025 | $32.15 | $32.15 (0%) | $32.59 | $32.03 | 1.31 M | $16.76 B |
| 10/10/2025 | $32.19 | $32.08 (-0.34%) | $32.40 | $31.70 | 1.78 M | $16.72 B |
| 10/09/2025 | $32.54 | $32.10 (-1.35%) | $32.66 | $31.75 | 2.76 M | $16.73 B |
| 10/08/2025 | $32.83 | $32.65 (-0.55%) | $33.31 | $32.63 | 1.42 M | $17.02 B |
| 10/07/2025 | $33.54 | $32.72 (-2.44%) | $33.54 | $32.49 | 1.78 M | $17.06 B |
| 10/06/2025 | $33.86 | $33.65 (-0.62%) | $34.31 | $33.39 | 1.69 M | $17.54 B |
| 10/03/2025 | $34.12 | $33.85 (-0.79%) | $34.22 | $33.64 | 1.49 M | $17.64 B |
| 10/02/2025 | $34.32 | $34.19 (-0.38%) | $34.45 | $34.00 | 961.81 K | $17.82 B |
| 10/01/2025 | $34.06 | $34.24 (0.53%) | $34.63 | $33.89 | 1.89 M | $17.85 B |
| 09/30/2025 | $33.78 | $34.06 (0.83%) | $34.19 | $33.63 | 1.94 M | $17.75 B |
| 09/29/2025 | $33.49 | $33.79 (0.9%) | $33.86 | $33.22 | 1.76 M | $17.61 B |
| 09/26/2025 | $33.36 | $33.30 (-0.18%) | $33.47 | $33.18 | 1.53 M | $17.36 B |
| 09/25/2025 | $33.43 | $33.29 (-0.42%) | $33.43 | $32.97 | 842.90 K | $17.35 B |
| 09/24/2025 | $33.33 | $33.44 (0.33%) | $33.75 | $33.30 | 1.29 M | $17.43 B |
| 09/23/2025 | $33.14 | $33.31 (0.51%) | $33.44 | $33.02 | 2.29 M | $17.36 B |
| 09/22/2025 | $33.40 | $33.16 (-0.72%) | $33.47 | $32.99 | 2.34 M | $17.28 B |
| 09/19/2025 | $33.81 | $33.54 (-0.8%) | $33.86 | $33.17 | 3.00 M | $17.48 B |
| 09/18/2025 | $33.21 | $33.81 (1.81%) | $34.23 | $33.08 | 2.54 M | $17.62 B |
| 09/17/2025 | $33.32 | $33.21 (-0.33%) | $33.50 | $33.04 | 1.74 M | $17.31 B |
| 09/16/2025 | $33.41 | $33.36 (-0.15%) | $33.52 | $33.22 | 1.51 M | $17.39 B |
| 09/15/2025 | $33.67 | $33.52 (-0.45%) | $33.88 | $33.42 | 1.13 M | $17.47 B |
| 09/12/2025 | $34.24 | $33.62 (-1.81%) | $34.40 | $33.52 | 1.57 M | $17.52 B |
| 09/11/2025 | $33.68 | $34.24 (1.66%) | $34.31 | $33.68 | 1.12 M | $17.85 B |
| 09/10/2025 | $33.50 | $33.84 (1.01%) | $33.90 | $33.30 | 1.15 M | $17.64 B |
| 09/09/2025 | $33.99 | $33.48 (-1.5%) | $33.99 | $33.47 | 1.19 M | $17.45 B |
| 09/08/2025 | $32.80 | $33.71 (2.77%) | $33.85 | $32.61 | 1.66 M | $17.57 B |
| 09/05/2025 | $32.84 | $32.69 (-0.46%) | $33.12 | $32.55 | 2.29 M | $17.04 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.
