5 DAY PERFORMANCE
+0.31%
1 MONTH PERFORMANCE
-10.95%
3 MONTH PERFORMANCE
-3.70%
6 MONTH PERFORMANCE
-10.15%
YEAR-TO-DATE PERFORMANCE
-6.06%
1 YEAR PERFORMANCE
-12.05%
Warner Music Group Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $28.81 | $29.12 (1.08%) | $29.29 | $28.39 | 786,270 | $41.66 B |
| 04/16/2025 | $29.28 | $28.59 (-2.36%) | $29.31 | $28.34 | 1.01 M | $40.90 B |
| 04/15/2025 | $29.26 | $29.27 (0.03%) | $29.86 | $29.04 | 902,227 | $41.87 B |
| 04/14/2025 | $29.29 | $29.29 (0%) | $29.53 | $28.97 | 944,700 | $41.90 B |
| 04/11/2025 | $28.93 | $29.03 (0.35%) | $29.15 | $28.44 | 1.50 M | $41.53 B |
| 04/10/2025 | $29.33 | $28.91 (-1.43%) | $29.44 | $28.21 | 1.34 M | $41.36 B |
| 04/09/2025 | $27.81 | $29.74 (6.94%) | $29.90 | $27.41 | 2.06 M | $42.54 B |
| 04/08/2025 | $29.53 | $28.05 (-5.01%) | $29.53 | $27.78 | 1.71 M | $40.13 B |
| 04/07/2025 | $28.61 | $28.90 (1.01%) | $29.82 | $28.26 | 2.37 M | $41.34 B |
| 04/04/2025 | $30.28 | $29.48 (-2.64%) | $30.43 | $29.14 | 3.95 M | $42.17 B |
| 04/03/2025 | $30.62 | $30.93 (1.01%) | $31.35 | $30.43 | 3.81 M | $44.25 B |
| 04/02/2025 | $31.19 | $31.14 (-0.16%) | $31.63 | $30.95 | 3.05 M | $44.55 B |
| 04/01/2025 | $31.41 | $31.32 (-0.29%) | $31.55 | $31.08 | 1.03 M | $44.80 B |
| 03/31/2025 | $31.19 | $31.35 (0.51%) | $31.45 | $30.85 | 1.52 M | $44.85 B |
| 03/28/2025 | $32.26 | $31.56 (-2.17%) | $32.53 | $31.40 | 1.50 M | $45.15 B |
| 03/27/2025 | $32.80 | $32.26 (-1.65%) | $33.13 | $32.25 | 1.27 M | $46.15 B |
| 03/26/2025 | $32.57 | $32.85 (0.86%) | $33.03 | $32.38 | 2.83 M | $46.99 B |
| 03/25/2025 | $32.33 | $32.49 (0.49%) | $32.85 | $32.23 | 4.07 M | $46.48 B |
| 03/24/2025 | $32.78 | $32.33 (-1.37%) | $32.92 | $31.95 | 3.06 M | $46.25 B |
| 03/21/2025 | $32.30 | $32.44 (0.43%) | $32.75 | $32.01 | 7.06 M | $46.41 B |
| 03/20/2025 | $32.65 | $32.48 (-0.52%) | $32.89 | $32.41 | 2.19 M | $46.46 B |
| 03/19/2025 | $32.70 | $32.75 (0.15%) | $33.07 | $32.62 | 2.48 M | $46.85 B |
| 03/18/2025 | $33.02 | $32.70 (-0.97%) | $33.08 | $32.50 | 928,993 | $46.78 B |
| 03/17/2025 | $32.89 | $33.10 (0.64%) | $33.62 | $32.79 | 1.17 M | $47.35 B |
| 03/14/2025 | $32.28 | $32.91 (1.95%) | $32.96 | $32.10 | 1.84 M | $47.08 B |
| 03/13/2025 | $33.40 | $32.11 (-3.86%) | $33.73 | $32.05 | 2.20 M | $45.93 B |
| 03/12/2025 | $33.51 | $33.50 (-0.03%) | $34.26 | $33.27 | 1.59 M | $47.92 B |
| 03/11/2025 | $33.81 | $33.44 (-1.09%) | $33.95 | $33.24 | 1.82 M | $47.84 B |
| 03/10/2025 | $34.24 | $34.07 (-0.5%) | $34.94 | $33.94 | 2.86 M | $48.74 B |
| 03/07/2025 | $33.70 | $34.39 (2.05%) | $34.83 | $33.01 | 3.57 M | $49.20 B |
| 03/06/2025 | $33.32 | $33.82 (1.5%) | $34.27 | $33.02 | 3.58 M | $48.38 B |
| 03/05/2025 | $32.94 | $33.39 (1.37%) | $33.60 | $32.64 | 1.29 M | $47.77 B |
| 03/04/2025 | $32.90 | $33.09 (0.58%) | $33.42 | $32.65 | 1.26 M | $47.34 B |
| 03/03/2025 | $33.70 | $33.22 (-1.42%) | $33.83 | $32.94 | 1.69 M | $47.52 B |
| 02/28/2025 | $33.76 | $33.70 (-0.18%) | $33.77 | $33.14 | 1.94 M | $48.21 B |
| 02/27/2025 | $34.31 | $33.78 (-1.54%) | $34.40 | $33.66 | 1.31 M | $48.32 B |
| 02/26/2025 | $34.67 | $34.27 (-1.15%) | $35.14 | $34.05 | 2.36 M | $49.02 B |
| 02/25/2025 | $35.78 | $34.80 (-2.74%) | $36.00 | $34.70 | 1.64 M | $49.78 B |
| 02/24/2025 | $35.15 | $35.59 (1.25%) | $36.10 | $35.06 | 1.93 M | $50.91 B |
| 02/21/2025 | $35.65 | $35.26 (-1.09%) | $35.68 | $34.94 | 1.95 M | $50.44 B |
| 02/20/2025 | $35.35 | $35.57 (0.62%) | $35.64 | $35.10 | 1.02 M | $50.88 B |
| 02/19/2025 | $35.69 | $35.46 (-0.64%) | $35.71 | $35.20 | 1.23 M | $50.73 B |
| 02/18/2025 | $36.23 | $35.90 (-0.91%) | $36.35 | $35.73 | 1.53 M | $51.36 B |
| 02/14/2025 | $36.09 | $36.30 (0.58%) | $36.64 | $35.88 | 3.19 M | $51.93 B |
| 02/13/2025 | $34.74 | $35.11 (1.07%) | $35.18 | $34.45 | 1.40 M | $50.23 B |
| 02/12/2025 | $33.57 | $34.67 (3.28%) | $34.76 | $33.41 | 1.61 M | $49.60 B |
| 02/11/2025 | $33.26 | $33.69 (1.29%) | $33.88 | $33.15 | 1.73 M | $48.19 B |
| 02/10/2025 | $32.92 | $33.37 (1.37%) | $33.68 | $32.82 | 1.98 M | $47.74 B |
| 02/07/2025 | $32.11 | $32.72 (1.9%) | $32.76 | $31.74 | 2.45 M | $46.81 B |
| 02/06/2025 | $31.10 | $31.75 (2.09%) | $32.70 | $29.91 | 4.20 M | $45.42 B |
| 02/05/2025 | $32.42 | $32.10 (-0.99%) | $32.43 | $31.87 | 2.20 M | $45.92 B |
| 02/04/2025 | $31.90 | $32.35 (1.41%) | $32.36 | $31.66 | 1.74 M | $46.28 B |
| 02/03/2025 | $31.44 | $31.90 (1.46%) | $31.96 | $31.18 | 964,229 | $45.63 B |
| 01/31/2025 | $32.27 | $31.80 (-1.46%) | $32.55 | $31.34 | 2.25 M | $16.37 B |
| 01/30/2025 | $31.80 | $32.23 (1.35%) | $32.60 | $31.79 | 1.46 M | $16.59 B |
| 01/29/2025 | $31.60 | $31.48 (-0.38%) | $31.93 | $31.29 | 1.52 M | $16.21 B |
| 01/28/2025 | $30.99 | $31.58 (1.9%) | $31.59 | $30.89 | 1.99 M | $16.26 B |
| 01/27/2025 | $31.00 | $31.20 (0.65%) | $31.48 | $30.77 | 2.81 M | $16.06 B |
| 01/24/2025 | $30.10 | $29.80 (-1%) | $30.10 | $29.79 | 1.53 M | $15.34 B |
| 01/23/2025 | $30.05 | $30.05 (0%) | $30.32 | $29.84 | 3.62 M | $15.47 B |
| 01/22/2025 | $30.09 | $30.23 (0.47%) | $30.37 | $29.89 | 899,020 | $15.56 B |
| 01/21/2025 | $30.52 | $30.02 (-1.64%) | $30.52 | $29.99 | 1.55 M | $15.45 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.
