5 DAY PERFORMANCE
+0.38%
1 MONTH PERFORMANCE
-12.41%
3 MONTH PERFORMANCE
-20.77%
6 MONTH PERFORMANCE
-19.07%
YEAR-TO-DATE PERFORMANCE
-15.10%
1 YEAR PERFORMANCE
-11.62%
Warner Music Group Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $26.33 | $26.32 (-0.04%) | $26.56 | $26.06 | 1.45 M | $13.69 B |
| 05/29/2025 | $26.29 | $26.18 (-0.42%) | $26.52 | $26.04 | 1.70 M | $13.62 B |
| 05/28/2025 | $26.16 | $26.30 (0.54%) | $26.60 | $26.12 | 1.78 M | $13.68 B |
| 05/27/2025 | $26.30 | $26.16 (-0.53%) | $26.39 | $25.87 | 1.82 M | $13.61 B |
| 05/23/2025 | $25.96 | $26.22 (1%) | $26.43 | $25.94 | 1.60 M | $13.64 B |
| 05/22/2025 | $26.55 | $26.07 (-1.81%) | $26.59 | $26.04 | 1.52 M | $13.56 B |
| 05/21/2025 | $27.01 | $26.58 (-1.59%) | $27.09 | $26.56 | 837.30 K | $13.83 B |
| 05/20/2025 | $27.41 | $27.19 (-0.8%) | $27.50 | $27.17 | 859.92 K | $14.15 B |
| 05/19/2025 | $27.45 | $27.41 (-0.15%) | $27.51 | $27.30 | 737.50 K | $14.26 B |
| 05/16/2025 | $27.50 | $27.69 (0.69%) | $27.72 | $27.39 | 982.30 K | $14.41 B |
| 05/15/2025 | $27.22 | $27.52 (1.1%) | $27.57 | $27.19 | 1.05 M | $14.32 B |
| 05/14/2025 | $27.28 | $27.26 (-0.07%) | $27.59 | $27.19 | 1.29 M | $14.18 B |
| 05/13/2025 | $27.53 | $27.48 (-0.18%) | $27.86 | $27.40 | 1.30 M | $14.30 B |
| 05/12/2025 | $27.73 | $27.48 (-0.9%) | $27.73 | $27.29 | 2.06 M | $14.30 B |
| 05/09/2025 | $27.97 | $27.36 (-2.18%) | $27.97 | $27.04 | 1.76 M | $14.24 B |
| 05/08/2025 | $27.44 | $27.70 (0.95%) | $28.08 | $26.34 | 4.61 M | $14.41 B |
| 05/07/2025 | $30.77 | $30.09 (-2.21%) | $30.91 | $30.01 | 3.96 M | $15.60 B |
| 05/06/2025 | $30.14 | $30.60 (1.53%) | $30.67 | $30.12 | 1.22 M | $15.86 B |
| 05/05/2025 | $30.00 | $30.28 (0.93%) | $30.37 | $29.90 | 967.53 K | $15.70 B |
| 05/02/2025 | $30.16 | $30.26 (0.33%) | $30.34 | $30.00 | 1.11 M | $15.69 B |
| 05/01/2025 | $30.48 | $30.05 (-1.41%) | $30.56 | $29.91 | 1.34 M | $15.58 B |
| 04/30/2025 | $30.26 | $30.45 (0.63%) | $30.53 | $29.68 | 1.30 M | $15.79 B |
| 04/29/2025 | $29.60 | $30.53 (3.14%) | $30.78 | $29.48 | 2.41 M | $15.83 B |
| 04/28/2025 | $29.79 | $29.63 (-0.54%) | $30.09 | $29.52 | 1.13 M | $42.39 B |
| 04/25/2025 | $29.27 | $29.83 (1.91%) | $30.11 | $29.27 | 1.44 M | $42.67 B |
| 04/24/2025 | $28.50 | $29.22 (2.53%) | $29.32 | $28.50 | 1.39 M | $41.80 B |
| 04/23/2025 | $28.81 | $28.61 (-0.69%) | $28.97 | $28.39 | 932.70 K | $40.93 B |
| 04/22/2025 | $28.04 | $28.04 (0%) | $28.30 | $27.85 | 1.21 M | $40.11 B |
| 04/21/2025 | $28.37 | $27.72 (-2.29%) | $28.60 | $27.48 | 1.50 M | $39.65 B |
| 04/17/2025 | $28.81 | $29.12 (1.08%) | $29.29 | $28.39 | 786.30 K | $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 | 902.23 K | $41.87 B |
| 04/14/2025 | $29.29 | $29.29 (0%) | $29.53 | $28.97 | 944.70 K | $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 | 928.99 K | $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 |
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.
