-
5 DAY PERFORMANCE
-4.47% -
1 MONTH PERFORMANCE
+0.38% -
3 MONTH PERFORMANCE
+9.45% -
6 MONTH PERFORMANCE
+4.74% -
YEAR-TO-DATE PERFORMANCE
-11.01% -
1 YEAR PERFORMANCE
-4.64%
Warner Music Group Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $30.94 | $31.85 (2.94%) | $32.26 | $30.72 | 2.63 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 |
| 10/01/2024 | $31.45 | $31.39 (-0.19%) | $31.64 | $31.19 | 2.00 M | $16.26 B |
| 09/30/2024 | $31.05 | $31.30 (0.81%) | $31.34 | $30.95 | 1.98 M | $16.21 B |
| 09/27/2024 | $31.30 | $31.20 (-0.32%) | $31.50 | $31.15 | 806,325 | $16.16 B |
| 09/26/2024 | $31.25 | $31.24 (-0.03%) | $31.45 | $31.08 | 1.00 M | $16.18 B |
| 09/25/2024 | $31.14 | $31.02 (-0.39%) | $31.37 | $30.86 | 1.47 M | $16.06 B |
| 09/24/2024 | $31.09 | $31.08 (-0.03%) | $31.43 | $30.82 | 2.37 M | $16.10 B |
| 09/23/2024 | $30.52 | $30.92 (1.31%) | $31.05 | $30.24 | 1.93 M | $16.01 B |
| 09/20/2024 | $30.55 | $30.44 (-0.36%) | $30.69 | $29.95 | 2.09 M | $15.76 B |
| 09/19/2024 | $30.76 | $30.50 (-0.85%) | $30.84 | $30.28 | 1.42 M | $15.80 B |
| 09/18/2024 | $30.21 | $30.38 (0.56%) | $30.88 | $30.01 | 2.62 M | $15.73 B |
| 09/17/2024 | $30.32 | $30.24 (-0.26%) | $30.56 | $29.87 | 1.92 M | $15.66 B |
| 09/16/2024 | $29.01 | $30.10 (3.76%) | $30.21 | $28.99 | 1.97 M | $15.59 B |
| 09/13/2024 | $28.66 | $29.02 (1.26%) | $29.04 | $28.66 | 726,413 | $15.03 B |
| 09/12/2024 | $28.37 | $28.57 (0.7%) | $28.73 | $28.22 | 1.02 M | $14.80 B |
| 09/11/2024 | $27.94 | $28.24 (1.07%) | $28.24 | $27.71 | 3.07 M | $14.63 B |
| 09/10/2024 | $28.05 | $27.95 (-0.36%) | $28.12 | $27.75 | 1.88 M | $14.47 B |
| 09/09/2024 | $27.58 | $27.95 (1.34%) | $28.03 | $27.58 | 1.23 M | $14.47 B |
| 09/06/2024 | $28.07 | $27.60 (-1.67%) | $28.33 | $27.38 | 1.17 M | $14.29 B |
| 09/05/2024 | $28.11 | $28.17 (0.21%) | $28.27 | $27.89 | 1.08 M | $14.59 B |
| 09/04/2024 | $27.90 | $28.09 (0.68%) | $28.40 | $27.83 | 1.13 M | $14.55 B |
| 09/03/2024 | $28.53 | $27.94 (-2.07%) | $28.68 | $27.71 | 2.15 M | $14.47 B |
| 08/30/2024 | $28.79 | $28.61 (-0.63%) | $28.84 | $28.18 | 1.67 M | $14.82 B |
| 08/29/2024 | $29.22 | $28.68 (-1.85%) | $29.31 | $28.61 | 1.03 M | $14.85 B |
| 08/28/2024 | $29.05 | $29.02 (-0.1%) | $29.11 | $28.61 | 1.01 M | $15.03 B |
| 08/27/2024 | $29.05 | $29.10 (0.17%) | $29.47 | $28.90 | 827,600 | $15.07 B |
| 08/26/2024 | $29.26 | $29.25 (-0.03%) | $29.50 | $28.97 | 1.32 M | $15.15 B |
| 08/23/2024 | $29.15 | $29.10 (-0.17%) | $29.38 | $28.97 | 582,440 | $15.07 B |