-
5 DAY PERFORMANCE
+0.19% -
1 MONTH PERFORMANCE
+9.40% -
3 MONTH PERFORMANCE
+3.47% -
6 MONTH PERFORMANCE
-5.38% -
YEAR-TO-DATE PERFORMANCE
-12.55% -
1 YEAR PERFORMANCE
-0.32%
Warner Music Group Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $31.05 | $31.30 (0.81%) | $31.34 | $30.95 | 1.85 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 |
| 08/22/2024 | $29.17 | $28.94 (-0.79%) | $29.17 | $28.79 | 692,802 | $14.99 B |
| 08/21/2024 | $29.18 | $29.09 (-0.31%) | $29.27 | $28.93 | 667,300 | $15.07 B |
| 08/20/2024 | $28.79 | $29.18 (1.35%) | $29.58 | $28.79 | 1.11 M | $15.11 B |
| 08/19/2024 | $28.22 | $28.93 (2.52%) | $28.94 | $28.13 | 1.52 M | $14.98 B |
| 08/16/2024 | $28.31 | $28.22 (-0.32%) | $28.40 | $27.80 | 1.23 M | $14.61 B |
| 08/15/2024 | $28.63 | $28.29 (-1.19%) | $28.80 | $28.11 | 1.62 M | $14.65 B |
| 08/14/2024 | $28.01 | $27.97 (-0.14%) | $28.27 | $27.81 | 1.39 M | $14.49 B |
| 08/13/2024 | $27.53 | $27.91 (1.38%) | $28.08 | $27.47 | 1.39 M | $14.45 B |
| 08/12/2024 | $28.32 | $27.51 (-2.86%) | $28.40 | $27.46 | 1.80 M | $14.25 B |
| 08/09/2024 | $28.34 | $28.34 (0%) | $28.66 | $28.14 | 1.13 M | $14.68 B |
| 08/08/2024 | $29.00 | $28.40 (-2.07%) | $29.00 | $28.23 | 1.96 M | $14.71 B |
| 08/07/2024 | $30.01 | $28.65 (-4.53%) | $30.76 | $28.59 | 3.62 M | $14.84 B |
| 08/06/2024 | $27.75 | $28.11 (1.3%) | $28.45 | $27.51 | 2.35 M | $14.56 B |
| 08/05/2024 | $27.16 | $27.59 (1.58%) | $27.93 | $27.06 | 2.22 M | $14.29 B |
| 08/02/2024 | $28.92 | $28.26 (-2.28%) | $29.25 | $27.81 | 2.19 M | $14.63 B |
| 08/01/2024 | $29.95 | $29.03 (-3.07%) | $30.13 | $28.69 | 2.78 M | $15.03 B |
| 07/31/2024 | $30.10 | $30.01 (-0.3%) | $30.41 | $29.81 | 4.29 M | $15.54 B |
| 07/30/2024 | $29.74 | $29.97 (0.77%) | $30.09 | $29.73 | 1.76 M | $15.52 B |
| 07/29/2024 | $29.83 | $29.70 (-0.44%) | $30.18 | $29.44 | 3.27 M | $15.38 B |
| 07/26/2024 | $30.21 | $29.83 (-1.26%) | $30.45 | $29.73 | 2.14 M | $15.45 B |
| 07/25/2024 | $29.81 | $29.58 (-0.77%) | $30.25 | $28.89 | 7.96 M | $15.32 B |
| 07/24/2024 | $31.92 | $29.91 (-6.3%) | $32.34 | $29.81 | 6.53 M | $15.49 B |
| 07/23/2024 | $32.16 | $32.02 (-0.44%) | $32.49 | $31.92 | 1.37 M | $16.58 B |
| 07/22/2024 | $32.16 | $32.09 (-0.22%) | $32.43 | $31.96 | 1.81 M | $16.62 B |
| 07/19/2024 | $32.11 | $32.00 (-0.34%) | $32.40 | $31.93 | 2.25 M | $16.57 B |
| 07/18/2024 | $31.57 | $32.17 (1.9%) | $32.55 | $31.51 | 1.60 M | $16.66 B |
| 07/17/2024 | $31.94 | $31.70 (-0.75%) | $32.13 | $31.53 | 1.70 M | $16.42 B |
| 07/16/2024 | $31.58 | $32.05 (1.49%) | $32.17 | $31.42 | 2.15 M | $16.60 B |
| 07/15/2024 | $30.98 | $31.54 (1.81%) | $31.92 | $30.90 | 1.59 M | $16.33 B |
| 07/12/2024 | $30.47 | $30.91 (1.44%) | $31.00 | $30.05 | 4.12 M | $16.01 B |
| 07/11/2024 | $29.73 | $30.14 (1.38%) | $30.25 | $29.70 | 1.61 M | $15.61 B |
| 07/10/2024 | $29.89 | $29.51 (-1.27%) | $30.13 | $29.07 | 2.84 M | $15.28 B |
| 07/09/2024 | $30.54 | $30.34 (-0.65%) | $30.70 | $30.27 | 1.10 M | $15.71 B |
| 07/08/2024 | $30.42 | $30.52 (0.33%) | $30.60 | $30.24 | 1.32 M | $15.80 B |
| 07/05/2024 | $30.63 | $30.33 (-0.98%) | $30.63 | $30.22 | 1.33 M | $15.71 B |
| 07/03/2024 | $30.74 | $30.63 (-0.36%) | $30.95 | $30.45 | 784,849 | $15.86 B |
| 07/02/2024 | $30.31 | $30.61 (0.99%) | $30.79 | $30.20 | 963,112 | $15.85 B |
| 07/01/2024 | $30.60 | $30.25 (-1.14%) | $30.68 | $30.06 | 1.44 M | $15.66 B |