5 DAY PERFORMANCE
+1.87%
1 MONTH PERFORMANCE
+12.31%
3 MONTH PERFORMANCE
-3.40%
6 MONTH PERFORMANCE
+3.40%
YEAR-TO-DATE PERFORMANCE
+1.11%
1 YEAR PERFORMANCE
+5.84%
Warner Music Group Corp - Class A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/17/2025 | $30.38 | $30.44 (0.2%) | $30.71 | $30.07 | 1.68 M | $15.87 B |
| 11/14/2025 | $30.23 | $30.36 (0.43%) | $30.42 | $30.01 | 1.27 M | $15.83 B |
| 11/13/2025 | $30.64 | $30.34 (-0.98%) | $30.77 | $30.21 | 948.92 K | $15.81 B |
| 11/12/2025 | $30.39 | $30.74 (1.15%) | $30.78 | $30.15 | 983.12 K | $16.02 B |
| 11/11/2025 | $29.92 | $30.42 (1.67%) | $30.69 | $29.86 | 1.92 M | $15.86 B |
| 11/10/2025 | $30.22 | $29.80 (-1.39%) | $30.25 | $29.67 | 1.45 M | $15.53 B |
| 11/07/2025 | $29.55 | $30.23 (2.3%) | $30.24 | $29.50 | 1.42 M | $15.76 B |
| 11/06/2025 | $29.77 | $29.75 (-0.07%) | $29.96 | $29.51 | 1.52 M | $15.51 B |
| 11/05/2025 | $30.32 | $29.82 (-1.65%) | $30.49 | $29.75 | 1.34 M | $15.54 B |
| 11/04/2025 | $30.20 | $30.36 (0.53%) | $30.65 | $29.73 | 1.62 M | $15.83 B |
| 11/03/2025 | $31.73 | $30.82 (-2.87%) | $31.78 | $30.66 | 1.81 M | $16.07 B |
| 10/31/2025 | $31.69 | $31.96 (0.85%) | $32.16 | $31.57 | 1.60 M | $16.66 B |
| 10/30/2025 | $31.32 | $31.79 (1.5%) | $32.01 | $30.96 | 2.66 M | $16.57 B |
| 10/29/2025 | $31.94 | $31.32 (-1.94%) | $31.94 | $31.20 | 2.06 M | $16.33 B |
| 10/28/2025 | $32.25 | $32.09 (-0.5%) | $32.37 | $31.59 | 2.11 M | $16.73 B |
| 10/27/2025 | $33.01 | $32.32 (-2.09%) | $33.01 | $31.66 | 2.82 M | $16.85 B |
| 10/24/2025 | $33.55 | $32.82 (-2.18%) | $33.59 | $32.69 | 1.43 M | $17.11 B |
| 10/23/2025 | $33.35 | $33.35 (0%) | $33.71 | $33.32 | 1.12 M | $17.38 B |
| 10/22/2025 | $33.32 | $33.21 (-0.33%) | $33.74 | $33.20 | 1.04 M | $17.31 B |
| 10/21/2025 | $33.30 | $33.44 (0.42%) | $33.91 | $32.70 | 2.89 M | $17.43 B |
| 10/20/2025 | $32.90 | $33.30 (1.22%) | $33.39 | $32.86 | 1.73 M | $17.36 B |
| 10/17/2025 | $32.38 | $32.99 (1.88%) | $33.01 | $31.88 | 2.75 M | $17.20 B |
| 10/16/2025 | $32.50 | $32.48 (-0.06%) | $32.65 | $31.92 | 1.82 M | $16.93 B |
| 10/15/2025 | $32.67 | $32.43 (-0.73%) | $33.49 | $32.41 | 1.84 M | $16.90 B |
| 10/14/2025 | $32.35 | $32.58 (0.71%) | $32.65 | $31.83 | 2.56 M | $16.98 B |
| 10/13/2025 | $32.15 | $32.15 (0%) | $32.59 | $32.03 | 1.31 M | $16.76 B |
| 10/10/2025 | $32.19 | $32.08 (-0.34%) | $32.40 | $31.70 | 1.78 M | $16.72 B |
| 10/09/2025 | $32.54 | $32.10 (-1.35%) | $32.66 | $31.75 | 2.76 M | $16.73 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.
