5 DAY PERFORMANCE
-0.64%
1 MONTH PERFORMANCE
-2.86%
3 MONTH PERFORMANCE
-0.26%
6 MONTH PERFORMANCE
+2.09%
YEAR-TO-DATE PERFORMANCE
+0.81%
1 YEAR PERFORMANCE
-12.76%
Warner Music Group Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $31.17 | $31.25 (0.24%) | $31.54 | $31.03 | 1.29 M | $16.18 B |
| 12/31/2024 | $31.10 | $31.00 (-0.32%) | $31.16 | $30.79 | 901,000 | $15.96 B |
| 12/30/2024 | $31.26 | $30.96 (-0.96%) | $31.42 | $30.51 | 998,033 | $15.94 B |
| 12/27/2024 | $31.33 | $31.45 (0.38%) | $31.56 | $31.16 | 543,603 | $16.19 B |
| 12/26/2024 | $31.05 | $31.40 (1.13%) | $31.53 | $30.77 | 616,617 | $16.17 B |
| 12/24/2024 | $31.08 | $31.07 (-0.03%) | $31.59 | $30.93 | 374,247 | $16.00 B |
| 12/23/2024 | $31.05 | $31.08 (0.1%) | $31.25 | $30.70 | 1.19 M | $16.00 B |
| 12/20/2024 | $30.67 | $31.16 (1.6%) | $31.30 | $30.55 | 4.10 M | $16.04 B |
| 12/19/2024 | $31.36 | $30.73 (-2.01%) | $31.70 | $30.68 | 1.20 M | $15.82 B |
| 12/18/2024 | $31.99 | $31.27 (-2.25%) | $32.24 | $30.94 | 2.42 M | $16.10 B |
| 12/17/2024 | $32.31 | $31.94 (-1.15%) | $32.77 | $31.91 | 1.20 M | $16.44 B |
| 12/16/2024 | $32.54 | $32.61 (0.22%) | $33.38 | $32.50 | 1.63 M | $16.79 B |
| 12/13/2024 | $32.71 | $32.52 (-0.58%) | $32.79 | $32.17 | 1.19 M | $16.74 B |
| 12/12/2024 | $32.62 | $32.74 (0.37%) | $33.12 | $32.51 | 1.84 M | $16.86 B |
| 12/11/2024 | $32.10 | $32.59 (1.53%) | $32.76 | $31.81 | 3.04 M | $16.78 B |
| 12/10/2024 | $32.02 | $32.17 (0.47%) | $32.44 | $31.75 | 3.13 M | $16.56 B |
| 12/09/2024 | $32.35 | $31.94 (-1.27%) | $32.46 | $31.78 | 1.20 M | $16.44 B |
| 12/06/2024 | $31.76 | $32.41 (2.05%) | $32.53 | $31.42 | 1.25 M | $16.69 B |
| 12/05/2024 | $31.94 | $31.75 (-0.59%) | $32.12 | $31.50 | 960,745 | $16.35 B |
| 12/04/2024 | $32.23 | $31.94 (-0.9%) | $32.34 | $31.86 | 739,600 | $16.44 B |
| 12/03/2024 | $32.22 | $32.34 (0.37%) | $32.52 | $32.11 | 857,346 | $16.65 B |
| 12/02/2024 | $32.34 | $32.17 (-0.53%) | $32.52 | $31.98 | 1.19 M | $16.56 B |
| 11/29/2024 | $32.25 | $32.52 (0.84%) | $32.54 | $32.03 | 729,242 | $16.74 B |
| 11/27/2024 | $32.35 | $32.10 (-0.77%) | $32.69 | $32.09 | 1.25 M | $16.53 B |
| 11/26/2024 | $32.10 | $32.40 (0.93%) | $32.51 | $31.99 | 1.66 M | $16.68 B |
| 11/25/2024 | $31.95 | $32.05 (0.31%) | $32.50 | $31.81 | 2.34 M | $16.50 B |
| 11/22/2024 | $30.94 | $31.85 (2.94%) | $32.26 | $30.72 | 2.67 M | $16.40 B |
| 11/21/2024 | $33.71 | $31.18 (-7.51%) | $34.20 | $29.96 | 7.89 M | $16.05 B |
| 11/20/2024 | $33.10 | $33.67 (1.72%) | $33.79 | $32.95 | 2.19 M | $17.33 B |
| 11/19/2024 | $32.88 | $32.93 (0.15%) | $33.01 | $32.15 | 1.17 M | $16.95 B |
| 11/18/2024 | $32.98 | $33.34 (1.09%) | $33.46 | $32.98 | 1.10 M | $17.16 B |
| 11/15/2024 | $33.26 | $32.92 (-1.02%) | $33.45 | $32.74 | 927,448 | $16.95 B |
| 11/14/2024 | $33.00 | $33.33 (1%) | $33.38 | $32.83 | 721,025 | $17.16 B |
| 11/13/2024 | $32.94 | $33.05 (0.33%) | $33.24 | $32.72 | 864,203 | $17.01 B |
| 11/12/2024 | $32.99 | $32.85 (-0.42%) | $33.02 | $32.27 | 1.07 M | $16.91 B |
| 11/11/2024 | $33.19 | $32.98 (-0.63%) | $33.19 | $32.65 | 869,507 | $16.98 B |
| 11/08/2024 | $32.72 | $33.00 (0.86%) | $33.24 | $32.49 | 1.18 M | $17.09 B |
| 11/07/2024 | $32.30 | $32.89 (1.83%) | $33.08 | $32.27 | 1.52 M | $17.03 B |
| 11/06/2024 | $32.69 | $32.36 (-1.01%) | $32.94 | $32.00 | 1.16 M | $16.76 B |
| 11/05/2024 | $32.22 | $32.25 (0.09%) | $32.46 | $32.01 | 784,696 | $16.70 B |
| 11/04/2024 | $32.30 | $32.11 (-0.59%) | $32.38 | $32.00 | 1.21 M | $16.63 B |
| 11/01/2024 | $32.02 | $32.21 (0.59%) | $32.30 | $31.79 | 951,300 | $16.68 B |
| 10/31/2024 | $31.82 | $31.96 (0.44%) | $32.91 | $31.19 | 1.47 M | $16.55 B |
| 10/30/2024 | $32.21 | $31.97 (-0.75%) | $32.53 | $31.88 | 753,500 | $16.56 B |
| 10/29/2024 | $31.99 | $32.20 (0.66%) | $32.22 | $31.80 | 3.20 M | $16.68 B |
| 10/28/2024 | $32.57 | $32.03 (-1.66%) | $32.96 | $31.95 | 1.38 M | $16.59 B |
| 10/25/2024 | $31.96 | $32.38 (1.31%) | $32.58 | $31.96 | 789,000 | $16.77 B |
| 10/24/2024 | $31.92 | $31.95 (0.09%) | $31.95 | $31.45 | 2.15 M | $16.55 B |
| 10/23/2024 | $31.76 | $31.73 (-0.09%) | $31.90 | $31.54 | 1.15 M | $16.43 B |
| 10/22/2024 | $32.20 | $31.80 (-1.24%) | $32.20 | $31.68 | 844,405 | $16.47 B |
| 10/21/2024 | $32.36 | $32.23 (-0.4%) | $32.46 | $32.17 | 725,400 | $16.69 B |
| 10/18/2024 | $32.40 | $32.41 (0.03%) | $32.50 | $32.09 | 709,442 | $16.78 B |
| 10/17/2024 | $32.02 | $32.28 (0.81%) | $32.42 | $31.88 | 1.60 M | $16.72 B |
| 10/16/2024 | $31.30 | $31.92 (1.98%) | $32.15 | $31.12 | 1.98 M | $16.53 B |
| 10/15/2024 | $31.12 | $31.22 (0.32%) | $31.53 | $31.11 | 921,700 | $16.17 B |
| 10/14/2024 | $31.17 | $31.11 (-0.19%) | $31.26 | $30.95 | 624,600 | $16.11 B |
| 10/11/2024 | $30.92 | $31.14 (0.71%) | $31.24 | $30.92 | 463,930 | $16.13 B |
| 10/10/2024 | $30.97 | $31.00 (0.1%) | $31.06 | $30.75 | 957,500 | $16.05 B |
| 10/09/2024 | $30.86 | $31.03 (0.55%) | $31.35 | $30.83 | 1.17 M | $16.07 B |
| 10/08/2024 | $30.67 | $30.96 (0.95%) | $31.09 | $30.57 | 1.27 M | $16.03 B |
| 10/07/2024 | $31.19 | $30.75 (-1.41%) | $31.22 | $30.65 | 1.58 M | $15.92 B |
| 10/04/2024 | $31.19 | $31.14 (-0.16%) | $31.88 | $30.54 | 3.76 M | $16.13 B |
| 10/03/2024 | $31.29 | $31.86 (1.82%) | $32.07 | $31.29 | 1.22 M | $16.50 B |
| 10/02/2024 | $31.31 | $31.33 (0.06%) | $31.67 | $31.26 | 1.99 M | $16.23 B |