5 DAY PERFORMANCE
+0.20%
1 MONTH PERFORMANCE
-3.53%
3 MONTH PERFORMANCE
-1.63%
6 MONTH PERFORMANCE
-8.84%
YEAR-TO-DATE PERFORMANCE
-3.78%
1 YEAR PERFORMANCE
-17.80%
Warner Music Group Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $29.53 | $29.51 (-0.07%) | $29.96 | $28.92 | 1.79 M | $15.17 B |
| 02/13/2026 | $28.84 | $29.45 (2.12%) | $29.54 | $28.65 | 1.97 M | $15.29 B |
| 02/12/2026 | $29.72 | $28.55 (-3.94%) | $30.08 | $28.47 | 4.28 M | $14.82 B |
| 02/11/2026 | $30.77 | $29.78 (-3.22%) | $30.77 | $29.60 | 2.50 M | $15.46 B |
| 02/10/2026 | $29.71 | $30.80 (3.67%) | $31.20 | $29.60 | 2.73 M | $15.99 B |
| 02/09/2026 | $29.07 | $29.60 (1.82%) | $29.82 | $28.82 | 2.67 M | $15.36 B |
| 02/06/2026 | $29.30 | $29.05 (-0.85%) | $30.40 | $28.67 | 6.95 M | $15.08 B |
| 02/05/2026 | $28.19 | $28.19 (0%) | $28.49 | $26.42 | 8.37 M | $14.63 B |
| 02/04/2026 | $28.50 | $28.20 (-1.05%) | $28.99 | $28.11 | 2.94 M | $14.64 B |
| 02/03/2026 | $29.92 | $28.44 (-4.95%) | $29.93 | $27.47 | 4.19 M | $14.76 B |
| 02/02/2026 | $29.98 | $30.20 (0.73%) | $30.34 | $29.81 | 1.81 M | $15.68 B |
| 01/30/2026 | $29.87 | $29.98 (0.37%) | $30.00 | $29.59 | 1.22 M | $15.56 B |
| 01/29/2026 | $29.88 | $29.87 (-0.03%) | $30.03 | $29.39 | 2.08 M | $15.50 B |
| 01/28/2026 | $30.32 | $29.84 (-1.58%) | $30.60 | $29.66 | 1.27 M | $15.49 B |
| 01/27/2026 | $30.60 | $30.26 (-1.11%) | $30.64 | $30.22 | 955.71 K | $15.71 B |
| 01/26/2026 | $30.32 | $30.37 (0.16%) | $30.68 | $30.30 | 897.04 K | $15.76 B |
| 01/23/2026 | $29.89 | $30.32 (1.44%) | $30.49 | $29.89 | 1.42 M | $15.74 B |
| 01/22/2026 | $29.89 | $29.85 (-0.13%) | $30.15 | $29.70 | 2.92 M | $15.49 B |
| 01/21/2026 | $29.84 | $29.86 (0.07%) | $30.00 | $29.54 | 1.43 M | $15.50 B |
| 01/20/2026 | $30.20 | $29.90 (-0.99%) | $30.48 | $29.79 | 1.63 M | $15.52 B |
| 01/16/2026 | $30.94 | $30.59 (-1.13%) | $31.16 | $30.37 | 1.19 M | $30.17 B |
| 01/15/2026 | $31.26 | $30.88 (-1.22%) | $31.60 | $30.72 | 1.79 M | $30.46 B |
| 01/14/2026 | $31.50 | $31.27 (-0.73%) | $31.58 | $30.88 | 1.62 M | $30.84 B |
| 01/13/2026 | $30.89 | $31.51 (2.01%) | $31.62 | $30.64 | 2.05 M | $31.08 B |
| 01/12/2026 | $30.90 | $30.95 (0.16%) | $31.56 | $30.81 | 2.06 M | $30.53 B |
| 01/09/2026 | $29.84 | $31.01 (3.92%) | $31.13 | $29.84 | 3.02 M | $30.58 B |
| 01/08/2026 | $29.65 | $29.73 (0.27%) | $30.40 | $29.26 | 1.77 M | $29.32 B |
| 01/07/2026 | $29.96 | $29.79 (-0.57%) | $30.11 | $29.30 | 1.79 M | $29.38 B |
| 01/06/2026 | $30.65 | $29.98 (-2.19%) | $30.82 | $29.90 | 2.46 M | $29.57 B |
| 01/05/2026 | $30.23 | $30.74 (1.69%) | $30.97 | $30.23 | 1.95 M | $30.32 B |
| 01/02/2026 | $30.67 | $30.44 (-0.75%) | $30.92 | $30.23 | 1.43 M | $30.02 B |
| 12/31/2025 | $30.50 | $30.67 (0.56%) | $30.81 | $30.45 | 1.44 M | $30.25 B |
| 12/30/2025 | $30.22 | $30.47 (0.83%) | $30.53 | $29.91 | 1.48 M | $30.05 B |
| 12/29/2025 | $29.86 | $30.22 (1.21%) | $30.65 | $29.75 | 1.60 M | $29.81 B |
| 12/26/2025 | $29.83 | $29.95 (0.4%) | $30.13 | $29.83 | 767.00 K | $15.61 B |
| 12/24/2025 | $29.91 | $29.83 (-0.27%) | $29.91 | $29.65 | 419.22 K | $15.55 B |
| 12/23/2025 | $30.01 | $29.95 (-0.2%) | $30.01 | $29.49 | 1.26 M | $15.61 B |
| 12/22/2025 | $29.31 | $29.93 (2.12%) | $30.21 | $29.30 | 2.01 M | $15.60 B |
| 12/19/2025 | $29.33 | $29.35 (0.07%) | $29.65 | $29.19 | 3.88 M | $15.30 B |
| 12/18/2025 | $28.96 | $29.34 (1.31%) | $30.58 | $28.96 | 5.58 M | $15.29 B |
| 12/17/2025 | $28.17 | $28.55 (1.35%) | $28.60 | $28.10 | 2.79 M | $14.88 B |
| 12/16/2025 | $27.87 | $28.15 (1%) | $28.28 | $27.60 | 3.72 M | $14.67 B |
| 12/15/2025 | $28.43 | $27.85 (-2.04%) | $28.44 | $27.61 | 3.58 M | $14.52 B |
| 12/12/2025 | $27.85 | $27.79 (-0.22%) | $28.10 | $27.59 | 3.51 M | $14.49 B |
| 12/11/2025 | $28.16 | $27.85 (-1.1%) | $28.28 | $27.59 | 2.17 M | $14.52 B |
| 12/10/2025 | $27.61 | $27.97 (1.3%) | $28.04 | $27.29 | 1.93 M | $14.58 B |
| 12/09/2025 | $27.76 | $27.61 (-0.54%) | $28.29 | $27.36 | 1.84 M | $14.39 B |
| 12/08/2025 | $28.58 | $27.76 (-2.87%) | $28.69 | $27.29 | 3.49 M | $14.47 B |
| 12/05/2025 | $28.30 | $28.61 (1.1%) | $28.86 | $28.12 | 3.97 M | $14.91 B |
| 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 |
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.
