Dark

WMG
Warner Music Group Corp. Class A Common Stock
stock NASDAQ

At Close

Oct 1, 2026 3:59:58 PM EDT

27.05USD-2.046%(-0.56)2,960,674

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:29:30 AM EDT

28.09USD+1.739%(+0.48)921

After-hours

Oct 1, 2026 4:29:30 PM EDT

27.05USD+0.018%(0.00)114,657

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	28.1300	28.1300	27.0400	27.0500	-2.028%	2,960,674	0.000%
2026-09-30	27.6200	27.7700	27.3800	27.6100	-0.036%	2,204,518	-2.028%
2026-09-29	26.9900	28.1200	26.7750	27.6200	+1.769%	2,407,407	-2.064%
2026-09-28	26.8800	27.6650	26.4500	27.1400	0.000%	2,793,157	-0.332%
2026-09-25	27.0700	27.4100	26.8900	27.1400	-0.550%	1,502,918	-0.332%
2026-09-24	27.0800	27.4550	26.8700	27.2900	+0.479%	1,426,556	-0.879%
2026-09-23	27.1300	27.5300	26.9501	27.1600	-0.840%	1,192,792	-0.405%
2026-09-22	27.9500	28.0900	27.2600	27.3900	-1.083%	1,436,623	-1.241%
2026-09-21	28.0800	28.2540	27.4700	27.6900	-1.178%	2,411,153	-2.311%
2026-09-18	27.8700	28.1100	27.1500	28.0200	+0.250%	4,819,982	-3.462%
2026-09-17	28.5600	28.5600	27.8250	27.9500	-1.237%	2,133,463	-3.220%
2026-09-16	29.0600	29.1900	28.2900	28.3000	-2.582%	1,796,656	-4.417%
2026-09-15	28.9700	29.0950	28.4300	29.0500	-0.667%	2,710,129	-6.885%
2026-09-14	28.6300	29.6400	28.5450	29.2450	+3.230%	1,985,249	-7.506%
2026-09-11	28.2600	28.8400	28.0450	28.3300	+1.760%	1,711,407	-4.518%
2026-09-10	28.2000	28.3800	27.7100	27.8400	-1.136%	3,038,136	-2.838%
2026-09-09	28.0300	28.6400	27.7600	28.1600	+0.464%	1,597,041	-3.942%
2026-09-08	28.6800	28.6800	27.7600	28.0300	-2.606%	1,544,431	-3.496%
2026-09-04	29.2100	29.5800	28.6900	28.7800	-2.606%	1,408,426	-6.011%
2026-09-03	28.9900	29.6700	28.7800	29.5500	+4.233%	2,233,851	-8.460%
2026-09-02	27.9000	28.5650	27.8500	28.3500	+1.359%	1,165,193	-4.586%
2026-09-01	28.0600	28.3250	27.7300	27.9700	-0.851%	896,599	-3.289%
2026-08-31	28.0200	28.2900	27.8200	28.2100	+0.642%	1,294,598	-4.112%
2026-08-28	28.4000	28.6450	27.8100	28.0300	-0.568%	1,346,542	-3.496%
2026-08-27	27.8300	28.3300	27.5000	28.1900	+0.931%	1,522,654	-4.044%
2026-08-26	28.0600	28.1500	27.6100	27.9300	-0.463%	954,616	-3.151%
2026-08-25	27.6200	28.1300	27.6200	28.0600	+1.081%	1,470,351	-3.599%
2026-08-24	27.1100	27.9000	27.0540	27.7600	+2.322%	1,066,200	-2.558%
2026-08-21	27.1600	27.3399	26.9350	27.1300	+0.111%	1,661,815	-0.295%
2026-08-20	27.0000	27.7900	26.8900	27.1000	-0.404%	1,853,986	-0.185%
2026-08-19	26.5600	27.5100	26.4700	27.2100	+3.460%	2,726,663	-0.588%
2026-08-18	26.4600	26.7300	26.2150	26.3000	-0.265%	2,507,954	+2.852%
2026-08-17	25.5400	26.5250	25.5200	26.3700	+2.807%	3,123,658	+2.579%
2026-08-14	25.3800	25.9500	25.3800	25.6500	+1.223%	1,729,877	+5.458%
2026-08-13	24.9400	25.5000	24.6700	25.3400	+2.219%	1,864,461	+6.748%
2026-08-12	25.0700	25.3300	24.5150	24.7900	-1.156%	3,088,910	+9.117%
2026-08-11	26.4100	26.4800	25.0450	25.0800	-5.036%	3,285,301	+7.855%
2026-08-10	26.1600	26.6700	26.0600	26.4100	+0.076%	1,301,388	+2.423%
2026-08-07	26.4400	26.7300	26.0600	26.3900	-0.189%	1,543,777	+2.501%
2026-08-06	26.4900	27.1000	25.8800	26.4400	+1.692%	2,738,619	+2.307%
2026-08-05	25.7800	26.1500	25.1500	26.0000	+0.775%	2,718,912	+4.038%
2026-08-04	24.9700	25.8600	24.8950	25.8000	+2.789%	2,780,909	+4.845%
2026-08-03	27.2700	27.7500	25.0600	25.1000	-3.313%	3,580,121	+7.769%
2026-07-31	26.7200	26.8300	25.8320	25.9600	-5.806%	3,306,336	+4.199%
2026-07-30	28.7600	28.9700	26.4800	27.5600	-5.616%	3,209,612	-1.851%
2026-07-29	28.7600	29.8700	28.7200	29.2000	+1.530%	3,101,961	-7.363%
2026-07-28	27.9900	28.8300	27.8850	28.7600	+4.165%	1,922,243	-5.946%
2026-07-27	26.9400	27.9000	26.9400	27.6100	+3.992%	1,216,465	-2.028%
2026-07-24	26.7600	27.2700	26.5100	26.5500	-0.188%	1,605,439	+1.883%
2026-07-23	27.0900	27.3400	26.3700	26.6000	-2.849%	3,353,742	+1.692%
2026-07-22	28.1800	28.1800	27.3300	27.3800	-2.022%	892,079	-1.205%
2026-07-21	28.0900	28.4400	27.7000	27.9450	-0.410%	1,698,165	-3.203%
2026-07-20	28.3700	28.6000	28.0400	28.0600	-0.953%	1,522,396	-3.599%
2026-07-17	28.1900	28.5600	27.7100	28.3300	-0.771%	1,367,734	-4.518%
2026-07-16	28.3900	28.5900	28.2400	28.5500	+0.848%	1,436,592	-5.254%
2026-07-15	27.6200	28.7300	27.5862	28.3100	+2.647%	1,956,746	-4.451%
2026-07-14	28.4400	28.5900	27.5500	27.5800	-4.070%	1,593,602	-1.922%
2026-07-13	28.9900	29.5300	28.5800	28.7500	-0.828%	1,737,022	-5.913%
2026-07-10	29.2200	29.5699	28.7800	28.9900	-0.515%	1,115,006	-6.692%
2026-07-09	28.5800	29.1900	28.1900	29.1400	+0.865%	2,608,380	-7.172%
2026-07-08	28.4500	29.1800	28.2100	28.8900	+1.582%	3,689,472	-6.369%
2026-07-07	27.8300	28.7600	27.7300	28.4400	+3.796%	2,608,457	-4.887%
2026-07-06	28.0600	28.2500	27.0700	27.4000	-3.112%	2,311,384	-1.277%
2026-07-02	27.7000	28.2800	27.4800	28.2800	+2.094%	1,771,374	-4.349%
2026-07-01	27.2400	28.1500	27.1600	27.7000	+2.327%	2,919,655	-2.347%
2026-06-30	26.5000	27.1900	26.1950	27.0700	+1.805%	2,358,888	-0.074%
2026-06-29	27.0600	27.0600	26.3500	26.5900	-1.372%	2,206,487	+1.730%
2026-06-26	26.2900	27.0700	26.2000	26.9600	+2.548%	2,716,048	+0.334%
2026-06-25	26.9500	27.0950	26.2250	26.2900	-2.377%	1,758,437	+2.891%
2026-06-24	27.5300	27.8450	26.8400	26.9300	-2.215%	1,863,950	+0.446%
2026-06-23	27.5300	27.9700	27.3350	27.5400	+0.255%	1,766,641	-1.779%
2026-06-22	27.9300	27.9350	27.0500	27.4700	-2.485%	1,620,422	-1.529%
2026-06-18	28.5200	28.5700	27.9000	28.1700	-1.227%	2,371,944	-3.976%
2026-06-17	28.5200	29.1450	28.3550	28.5200	-1.007%	2,090,929	-5.154%
2026-06-16	28.4900	29.0500	28.1550	28.8100	+1.123%	2,413,406	-6.109%
2026-06-15	28.7000	29.0250	28.4400	28.4900	+0.105%	1,684,506	-5.054%
2026-06-12	28.6300	28.6300	28.1050	28.4600	-0.315%	1,226,907	-4.954%
2026-06-11	28.7900	29.6900	28.2200	28.5500	-0.488%	1,595,513	-5.254%
2026-06-10	29.0700	29.5800	28.6300	28.6900	-2.282%	1,563,002	-5.716%
2026-06-09	30.1900	30.1900	29.0300	29.3600	-2.166%	1,791,559	-7.868%
2026-06-08	29.9300	30.4700	29.5480	30.0100	+0.267%	2,062,586	-9.863%
2026-06-05	29.9400	30.5000	29.2200	29.9300	-0.233%	2,258,846	-9.622%
2026-06-04	29.4350	30.4600	29.1600	30.0000	+1.971%	2,946,865	-9.833%
2026-06-03	30.6200	30.8100	28.6200	29.4200	-4.481%	4,781,535	-8.056%
2026-06-02	31.1300	31.1800	30.6000	30.8000	-1.060%	2,294,898	-12.175%
2026-06-01	31.6400	31.9600	30.7400	31.1300	-1.300%	2,747,599	-13.106%
2026-05-29	32.1600	32.6000	31.4500	31.5400	-2.504%	3,038,024	-14.236%
2026-05-28	33.5800	33.5800	32.0508	32.3500	-2.853%	2,885,502	-16.383%
2026-05-27	34.5500	34.5500	33.2350	33.3000	-3.646%	3,259,929	-18.769%
2026-05-26	34.7100	35.0000	34.1550	34.5600	-0.461%	2,019,545	-21.730%
2026-05-22	34.8200	35.4200	34.6850	34.7200	+0.405%	3,104,864	-22.091%
2026-05-21	33.9200	35.2400	33.3800	34.5800	+1.946%	4,237,790	-21.776%
2026-05-20	34.1000	34.2000	33.2900	33.9200	-1.079%	1,971,635	-20.254%
2026-05-19	34.5500	34.9550	33.9100	34.2900	-0.781%	2,544,111	-21.114%
2026-05-18	33.4000	34.5950	32.7250	34.5600	+3.380%	2,179,293	-21.730%
2026-05-15	32.7500	33.6500	32.0600	33.4300	+1.890%	3,305,744	-19.085%
2026-05-14	32.8600	33.3300	32.3600	32.8100	+0.367%	2,208,681	-17.556%
2026-05-13	33.5700	33.5700	32.5200	32.6900	-2.708%	2,760,573	-17.253%
2026-05-12	33.0100	33.6200	32.4000	33.6000	+2.004%	3,829,879	-19.494%
2026-05-11	32.9300	33.4400	31.8950	32.9400	-1.259%	4,569,298	-17.881%
2026-05-08	32.2500	33.6000	31.9350	33.3600	+7.474%	6,573,087	-18.915%
2026-05-07	30.5300	31.3050	30.0900	31.0400	+2.273%	5,529,103	-12.854%
2026-05-06	28.5500	30.5500	28.5500	30.3500	+6.491%	3,760,917	-10.873%
2026-05-05	28.0900	28.5700	28.0900	28.5000	+1.387%	1,426,497	-5.088%
2026-05-04	27.7300	28.2100	27.4700	28.1100	+0.465%	1,596,984	-3.771%
2026-05-01	28.5000	28.7500	27.8350	27.9800	-1.026%	1,364,341	-3.324%
2026-04-30	27.8200	28.5400	27.7500	28.2700	+1.254%	2,197,343	-4.316%
2026-04-29	28.3300	28.6050	27.0500	27.9200	-2.207%	3,511,757	-3.116%
2026-04-28	28.6000	28.8750	28.0400	28.5500	-0.419%	1,978,892	-5.254%
2026-04-27	28.9200	29.3050	28.5800	28.6700	-0.933%	2,557,542	-5.651%
2026-04-24	28.9800	29.0800	28.6900	28.9400	-0.172%	968,855	-6.531%
2026-04-23	29.3100	29.3100	28.6300	28.9900	-1.092%	935,437	-6.692%
2026-04-22	29.6200	29.7550	28.9900	29.3100	-0.577%	2,000,004	-7.711%
2026-04-21	30.6400	30.7400	29.4600	29.4800	-3.376%	1,533,292	-8.243%
2026-04-20	30.1900	30.6700	30.1850	30.5100	+0.860%	1,730,190	-11.341%
2026-04-17	30.0600	30.6200	29.9000	30.2500	+2.024%	1,294,924	-10.579%
2026-04-16	29.2900	29.7500	29.2800	29.6500	+2.065%	1,697,145	-8.769%
2026-04-15	29.1200	29.4700	29.0150	29.0500	0.000%	1,757,751	-6.885%
2026-04-14	28.6400	29.3200	28.6400	29.0500	+1.290%	1,148,623	-6.885%
2026-04-13	28.3600	29.0400	28.3000	28.6800	+0.632%	1,485,251	-5.683%
2026-04-10	28.1700	28.8000	27.8400	28.5000	+1.351%	1,620,642	-5.088%
2026-04-09	27.3600	28.1600	27.0057	28.1200	+2.143%	1,802,922	-3.805%
2026-04-08	27.5600	28.1300	27.2600	27.5300	+1.925%	2,249,631	-1.744%
2026-04-07	26.5200	27.0850	26.4000	27.0100	+3.845%	2,762,432	+0.148%
2026-04-06	25.9200	26.2900	25.7750	26.0100	-0.383%	902,017	+3.998%
2026-04-02	25.7600	26.3900	25.3100	26.1100	+1.359%	1,269,282	+3.600%
2026-04-01	25.5400	26.0450	25.4100	25.7600	+0.861%	3,572,752	+5.008%
2026-03-31	24.5050	25.8200	24.3050	25.5400	+5.975%	3,018,699	+5.912%
2026-03-30	23.8200	24.3000	23.6900	24.1000	+1.388%	4,036,690	+12.241%
2026-03-27	24.0600	24.2400	23.7500	23.7700	-1.858%	1,810,527	+13.799%
2026-03-26	23.7200	24.5400	23.7200	24.2200	+1.381%	2,173,006	+11.685%
2026-03-25	23.9200	24.0650	23.3600	23.8900	+1.015%	2,114,395	+13.227%
2026-03-24	23.9300	24.1475	23.3400	23.6500	-2.070%	2,521,990	+14.376%
2026-03-23	24.0600	24.6600	23.7400	24.1500	+1.088%	3,732,973	+12.008%
2026-03-20	23.8400	24.1750	23.5300	23.8900	-0.042%	3,269,014	+13.227%
2026-03-19	24.4000	24.7100	23.6900	23.9000	-2.846%	3,191,303	+13.180%
2026-03-18	26.3400	26.4000	24.5900	24.6000	-7.100%	2,939,114	+9.959%
2026-03-17	27.4100	27.9000	26.3500	26.4800	-3.287%	1,932,651	+2.153%
2026-03-16	27.4000	27.6400	27.1909	27.3800	+0.220%	1,080,054	-1.205%
2026-03-13	27.0700	27.4200	26.9050	27.3200	+1.675%	1,568,493	-0.988%
2026-03-12	26.8100	27.5400	26.7600	26.8700	-0.665%	2,218,069	+0.670%
2026-03-11	26.9200	27.3200	26.6100	27.0500	+0.895%	2,126,272	0.000%
2026-03-10	27.5200	27.5200	26.7300	26.8100	-2.545%	1,925,369	+0.895%
2026-03-09	27.6400	28.0050	26.8900	27.5100	-1.185%	1,712,196	-1.672%
2026-03-06	27.8920	28.8550	27.5500	27.8400	-4.330%	3,435,113	-2.838%
2026-03-05	28.3200	29.5700	27.9913	29.1000	+2.863%	2,124,484	-7.045%
2026-03-04	28.2300	28.5500	28.0200	28.2900	-0.457%	1,216,400	-4.383%
2026-03-03	28.0800	28.5900	27.4800	28.4200	-0.176%	1,314,616	-4.821%
2026-03-02	28.1700	28.9000	27.7500	28.4700	-0.455%	1,500,022	-4.988%
2026-02-27	27.8200	28.6500	27.6200	28.6000	+2.216%	2,209,719	-5.420%
2026-02-26	26.9100	28.2100	26.8900	27.9800	+4.015%	2,787,752	-3.324%
2026-02-25	27.4500	27.4500	26.7500	26.9000	-1.932%	4,007,705	+0.558%
2026-02-24	28.2800	28.4400	27.3800	27.4300	-3.721%	3,715,405	-1.385%
2026-02-23	29.7700	30.1300	28.2800	28.4900	-4.684%	2,461,361	-5.054%
2026-02-20	29.1700	30.0100	29.0500	29.8900	+2.328%	1,691,072	-9.502%
2026-02-19	29.2900	29.7100	28.8800	29.2100	-0.137%	1,963,781	-7.395%
2026-02-18	29.3200	29.8000	28.1300	29.2500	-0.881%	3,407,088	-7.521%
2026-02-17	29.5300	29.9550	28.9200	29.5100	+0.204%	2,208,293	-8.336%
2026-02-13	28.8400	29.5350	28.6500	29.4500	+3.152%	1,965,110	-8.149%
2026-02-12	29.7200	30.0800	28.4700	28.5500	-4.130%	4,276,338	-5.254%
2026-02-11	30.7700	30.7700	29.5950	29.7800	-3.312%	2,497,747	-9.167%
2026-02-10	29.7100	31.1950	29.6400	30.8000	+4.054%	2,718,625	-12.175%
2026-02-09	29.0700	29.8200	28.8175	29.6000	+1.893%	2,671,956	-8.615%
2026-02-06	29.3000	30.4000	28.6700	29.0500	+3.051%	6,948,963	-6.885%
2026-02-05	28.1900	28.4900	26.4200	28.1900	-0.035%	8,370,579	-4.044%
2026-02-04	28.5000	28.9900	28.1100	28.2000	-0.844%	2,938,305	-4.078%
2026-02-03	29.9200	29.9300	27.4700	28.4400	-5.828%	4,188,550	-4.887%
2026-02-02	29.9800	30.3400	29.8050	30.2000	+0.734%	1,810,555	-10.430%
2026-01-30	29.8700	29.9950	29.5850	29.9800	+0.368%	1,224,635	-9.773%
2026-01-29	29.8800	30.0310	29.3900	29.8700	+0.101%	2,083,461	-9.441%
2026-01-28	30.3200	30.6000	29.6600	29.8400	-1.388%	1,266,632	-9.350%
2026-01-27	30.6000	30.6400	30.2200	30.2600	-0.362%	955,714	-10.608%
2026-01-26	30.3200	30.6800	30.3000	30.3700	+0.165%	897,038	-10.932%
2026-01-23	29.8900	30.4850	29.8900	30.3200	+1.575%	1,423,981	-10.785%
2026-01-22	29.8900	30.1500	29.7000	29.8500	-0.033%	2,917,564	-9.380%
2026-01-21	29.8400	30.0000	29.5400	29.8600	-0.134%	1,431,257	-9.411%
2026-01-20	30.2000	30.4800	29.7900	29.9000	-2.256%	1,631,300	-9.532%
2026-01-16	30.9400	31.1600	30.3700	30.5900	-0.939%	1,192,496	-11.572%
2026-01-15	31.2600	31.5950	30.7200	30.8800	-1.247%	1,793,408	-12.403%
2026-01-14	31.5000	31.5750	30.8800	31.2700	-0.762%	1,619,158	-13.495%
2026-01-13	30.8900	31.6200	30.6400	31.5100	+1.809%	2,047,672	-14.154%
2026-01-12	30.9000	31.5600	30.8100	30.9500	-0.193%	2,059,549	-12.601%
2026-01-09	29.8400	31.1300	29.8400	31.0100	+4.305%	2,982,547	-12.770%
2026-01-08	29.6500	30.4000	29.2600	29.7300	-0.201%	1,769,051	-9.014%
2026-01-07	29.9600	30.1050	29.3000	29.7900	-0.634%	1,788,761	-9.198%
2026-01-06	30.6500	30.8175	29.9000	29.9800	-2.472%	2,458,343	-9.773%
2026-01-05	30.2300	30.9650	30.2300	30.7400	+0.986%	1,953,503	-12.004%
2026-01-02	30.6700	30.9200	30.2300	30.4400	-0.750%	1,424,968	-11.137%
2025-12-31	30.5000	30.8050	30.4450	30.6700	+0.656%	1,439,051	-11.803%
2025-12-30	30.2200	30.5300	29.9100	30.4700	+0.827%	1,482,933	-11.224%
2025-12-29	29.8600	30.6500	29.7450	30.2200	+0.902%	1,597,574	-10.490%
2025-12-26	29.8300	30.1300	29.8300	29.9500	+0.402%	766,980	-9.683%
2025-12-24	29.9100	29.9100	29.6450	29.8300	-0.401%	419,223	-9.319%
2025-12-23	30.0100	30.0100	29.4900	29.9500	+0.067%	1,261,914	-9.683%
2025-12-22	29.3100	30.2100	29.3000	29.9300	+1.976%	2,013,575	-9.622%
2025-12-19	29.3300	29.6500	29.1900	29.3500	+0.034%	3,875,498	-7.836%
2025-12-18	28.9600	30.5800	28.9600	29.3400	+2.767%	5,579,342	-7.805%
2025-12-17	28.1700	28.5950	28.1000	28.5500	+1.421%	2,786,799	-5.254%
2025-12-16	27.8700	28.2800	27.6000	28.1500	+1.077%	3,721,080	-3.908%
2025-12-15	28.4300	28.4400	27.6100	27.8500	+0.216%	3,584,599	-2.873%
2025-12-12	27.8500	28.0950	27.5900	27.7900	-0.215%	3,512,699	-2.663%
2025-12-11	28.1550	28.2800	27.5900	27.8500	-0.429%	2,174,468	-2.873%
2025-12-10	27.6100	28.0400	27.2900	27.9700	+1.304%	1,928,426	-3.289%
2025-12-09	27.7600	28.2900	27.3550	27.6100	-0.540%	1,834,687	-2.028%
2025-12-08	28.5800	28.6900	27.2900	27.7600	-2.954%	3,494,314	-2.558%
2025-12-05	28.3000	28.8600	28.1200	28.6050	+2.564%	3,965,478	-5.436%
2025-12-04	27.9200	28.2100	27.7600	27.8900	+0.108%	1,553,025	-3.012%
2025-12-03	27.6300	28.1200	27.6300	27.8600	+0.252%	1,591,331	-2.907%
2025-12-02	28.4200	28.4200	27.7000	27.7900	-1.541%	2,283,689	-2.663%
2025-12-01	28.0800	28.3550	27.8350	28.2250	-0.053%	3,436,744	-4.163%
2025-11-28	28.2100	28.3400	28.0300	28.2400	+0.821%	882,643	-4.214%
2025-11-26	28.3500	28.5600	27.9500	28.0100	-1.199%	2,097,555	-3.427%
2025-11-25	29.1300	29.4200	28.2700	28.3500	-2.174%	2,656,234	-4.586%
2025-11-24	30.6700	30.7300	28.8602	28.9800	-5.572%	3,176,887	-6.660%
2025-11-21	29.8500	31.2700	29.7600	30.6900	+3.368%	2,602,856	-11.861%
2025-11-20	28.9900	30.8000	28.0000	29.6900	-2.656%	4,264,008	-8.892%
2025-11-19	29.9400	31.0700	29.8550	30.5000	+1.667%	3,797,385	-11.311%
2025-11-18	30.2300	30.4600	29.9450	30.0000	-1.445%	2,628,624	-9.833%
2025-11-17	30.3800	30.7050	30.0650	30.4400	+0.280%	1,675,217	-11.137%
2025-11-14	30.2300	30.4200	30.0100	30.3550	+0.049%	1,274,103	-10.888%
2025-11-13	30.6400	30.7700	30.2100	30.3400	-1.301%	948,924	-10.844%
2025-11-12	30.3900	30.7800	30.1500	30.7400	+1.052%	983,117	-12.004%
2025-11-11	29.9200	30.6900	29.8600	30.4200	+2.081%	1,921,201	-11.078%
2025-11-10	30.2200	30.2450	29.6700	29.8000	-1.422%	1,452,796	-9.228%
2025-11-07	29.5500	30.2400	29.5000	30.2300	+1.613%	1,420,619	-10.519%
2025-11-06	29.7700	29.9600	29.5100	29.7500	-0.235%	1,516,564	-9.076%
2025-11-05	30.3200	30.4900	29.7500	29.8200	-1.779%	1,339,289	-9.289%
2025-11-04	30.2000	30.6500	29.7300	30.3600	-1.493%	1,623,467	-10.903%
2025-11-03	31.7300	31.7800	30.6600	30.8200	-3.567%	1,811,020	-12.232%
2025-10-31	31.6900	32.1550	31.5700	31.9600	+0.535%	1,600,763	-15.363%
2025-10-30	31.3200	32.0100	30.9600	31.7900	+1.501%	2,655,450	-14.910%
2025-10-29	31.9400	31.9400	31.2000	31.3200	-2.400%	2,055,187	-13.633%
2025-10-28	32.2500	32.3700	31.5900	32.0900	-0.712%	2,108,792	-15.706%
2025-10-27	33.0100	33.0100	31.6600	32.3200	-1.523%	2,823,216	-16.306%
2025-10-24	33.5500	33.5900	32.6900	32.8200	-1.589%	1,428,546	-17.581%
2025-10-23	33.3500	33.7100	33.3150	33.3500	+0.422%	1,118,139	-18.891%
2025-10-22	33.3200	33.7400	33.2000	33.2100	-0.688%	1,037,673	-18.549%
2025-10-21	33.3000	33.9100	32.6950	33.4400	+0.420%	2,894,138	-19.109%
2025-10-20	32.9000	33.3900	32.8600	33.3000	+0.924%	1,732,456	-18.769%
2025-10-17	32.3800	33.0100	31.8750	32.9950	+1.586%	2,753,574	-18.018%
2025-10-16	32.5000	32.6450	31.9200	32.4800	+0.154%	1,815,313	-16.718%
2025-10-15	32.6700	33.4900	32.4100	32.4300	-0.460%	1,844,397	-16.590%
2025-10-14	32.3500	32.6500	31.8300	32.5800	+1.337%	2,559,446	-16.974%
2025-10-13	32.1500	32.5900	32.0350	32.1500	+0.218%	1,307,424	-15.863%
2025-10-10	32.1900	32.4000	31.7000	32.0800	-0.062%	1,781,139	-15.680%
2025-10-09	32.5400	32.6600	31.7500	32.1000	-1.685%	2,761,778	-15.732%
2025-10-08	32.8300	33.3100	32.6300	32.6500	-0.214%	1,419,609	-17.152%
2025-10-07	33.5400	33.5400	32.4900	32.7200	-2.764%	1,782,981	-17.329%
2025-10-06	33.8600	34.3100	33.3900	33.6500	-0.606%	1,688,908	-19.614%
2025-10-03	34.1200	34.2200	33.6400	33.8550	-0.980%	1,493,357	-20.100%
2025-10-02	34.3200	34.4500	34.0000	34.1900	-0.146%	961,812	-20.883%
2025-10-01	34.0600	34.6300	33.8900	34.2400	+0.528%	1,893,739	-20.999%
2025-09-30	33.7800	34.1900	33.6300	34.0600	+0.799%	1,935,770	-20.581%
2025-09-29	33.4900	33.8600	33.2150	33.7900	+1.471%	1,760,158	-19.947%
2025-09-26	33.3600	33.4700	33.1800	33.3000	+0.030%	1,534,774	-18.769%
2025-09-25	33.4300	33.4300	32.9700	33.2900	-0.434%	842,863	-18.744%
2025-09-24	33.3300	33.7500	33.2950	33.4350	+0.375%	1,289,807	-19.097%
2025-09-23	33.1400	33.4400	33.0150	33.3100	+0.452%	2,286,756	-18.793%
2025-09-22	33.4000	33.4700	32.9950	33.1600	-1.133%	2,338,472	-18.426%
2025-09-19	33.8100	33.8600	33.1700	33.5400	-0.799%	2,996,420	-19.350%
2025-09-18	33.2100	34.2300	33.0800	33.8100	+1.807%	2,535,463	-19.994%
2025-09-17	33.3200	33.5000	33.0400	33.2100	-0.450%	1,735,752	-18.549%
2025-09-16	33.4100	33.5200	33.2200	33.3600	-0.477%	1,510,886	-18.915%
2025-09-15	33.6700	33.8800	33.4200	33.5200	-0.297%	1,133,836	-19.302%
2025-09-12	34.2400	34.3950	33.5200	33.6200	-1.811%	1,572,132	-19.542%
2025-09-11	33.6800	34.3050	33.6800	34.2400	+1.182%	1,123,702	-20.999%
2025-09-10	33.5000	33.8950	33.3000	33.8400	+1.075%	1,153,881	-20.065%
2025-09-09	33.9900	33.9900	33.4700	33.4800	-0.682%	1,192,013	-19.205%
2025-09-08	32.8000	33.8500	32.6100	33.7100	+3.120%	1,662,787	-19.757%
2025-09-05	32.8400	33.1234	32.5500	32.6900	-0.366%	2,289,934	-17.253%
2025-09-04	33.3000	33.4600	32.7600	32.8100	-0.996%	1,860,195	-17.556%
2025-09-03	33.2200	33.3650	32.9000	33.1400	+0.091%	1,196,056	-18.377%
2025-09-02	33.0500	33.3050	32.5750	33.1100	-0.720%	1,883,923	-18.303%
2025-08-29	33.3800	33.4700	33.2350	33.3500	-0.150%	918,647	-18.891%
2025-08-28	33.9800	33.9900	33.1300	33.4000	-1.533%	1,136,120	-19.012%
2025-08-27	33.3400	34.0300	33.3400	33.9200	+1.435%	2,191,423	-20.254%
2025-08-26	34.0500	34.3100	33.3750	33.4400	-1.849%	1,796,092	-19.109%
2025-08-25	33.7000	34.4500	33.7000	34.0700	+0.888%	2,080,071	-20.605%
2025-08-22	32.8200	34.0050	32.6100	33.7700	+3.748%	4,293,751	-19.899%
2025-08-21	32.4400	32.7500	32.4400	32.5500	+0.339%	2,600,378	-16.897%
2025-08-20	32.3500	32.7950	32.2450	32.4400	0.000%	1,906,468	-16.615%
2025-08-19	32.4000	32.6700	32.3950	32.4400	+0.216%	1,643,949	-16.615%
2025-08-18	32.5300	32.5800	32.1600	32.3700	-0.492%	1,501,424	-16.435%
2025-08-15	32.3800	33.0200	32.1610	32.5300	+0.868%	2,472,731	-16.846%
2025-08-14	31.9400	32.6100	31.8000	32.2500	+0.499%	2,107,171	-16.124%
2025-08-13	31.5900	32.3700	31.5500	32.0900	+1.712%	2,311,955	-15.706%
2025-08-12	31.7000	31.7650	31.3300	31.5500	-0.284%	2,479,831	-14.263%
2025-08-11	31.6500	32.2900	31.3400	31.6400	-0.221%	2,542,190	-14.507%
2025-08-08	31.1800	31.9050	30.8750	31.7100	+1.798%	2,555,874	-14.696%
2025-08-07	30.7500	31.3950	29.8850	31.1500	+3.695%	6,255,176	-13.162%
2025-08-06	29.8800	30.1950	29.6000	30.0400	+0.535%	3,591,225	-9.953%
2025-08-05	29.1900	29.9300	29.1100	29.8800	+2.224%	2,401,723	-9.471%
2025-08-04	28.7100	29.3050	28.6500	29.2300	+2.096%	2,131,616	-7.458%
2025-08-01	29.1900	29.1900	28.5800	28.6300	-2.153%	1,862,315	-5.519%
2025-07-31	29.5800	29.9200	28.9850	29.2600	-1.415%	2,875,647	-7.553%
2025-07-30	29.9000	30.0800	29.4300	29.6800	-0.067%	1,622,854	-8.861%
2025-07-29	30.9700	30.9700	29.3300	29.7000	-4.317%	3,048,528	-8.923%
2025-07-28	31.1300	31.2750	30.6100	31.0400	-0.353%	2,465,805	-12.854%
2025-07-25	31.5700	31.5700	30.9818	31.1500	-1.048%	1,392,994	-13.162%
2025-07-24	31.4600	31.9300	31.2100	31.4800	-0.600%	1,567,674	-14.072%
2025-07-23	31.5200	31.8100	31.3350	31.6700	+0.732%	1,259,300	-14.588%
2025-07-22	31.0000	31.6300	30.9600	31.4400	+1.387%	1,563,444	-13.963%
2025-07-21	31.2200	31.4400	30.8800	31.0100	-0.673%	1,399,290	-12.770%
2025-07-18	31.3200	31.5900	31.0800	31.2200	-0.160%	1,716,323	-13.357%
2025-07-17	30.9000	31.3000	30.8400	31.2700	+1.165%	1,949,008	-13.495%
2025-07-16	30.3100	31.1300	30.2250	30.9100	+1.980%	2,170,525	-12.488%
2025-07-15	30.7300	30.9550	30.1600	30.3100	-0.492%	2,172,405	-10.756%
2025-07-14	29.7600	30.5700	29.5600	30.4600	+2.318%	1,289,777	-11.195%
2025-07-11	29.8300	30.0000	29.0700	29.7700	-0.535%	1,222,243	-9.137%
2025-07-10	29.9600	30.4000	29.5600	29.9300	-0.200%	1,194,840	-9.622%
2025-07-09	29.8400	30.7900	29.8400	29.9900	+1.695%	2,419,229	-9.803%
2025-07-08	29.4400	29.6400	29.3150	29.4900	+0.238%	1,365,186	-8.274%
2025-07-07	29.2600	29.7200	29.0500	29.4200	+0.102%	2,452,806	-8.056%
2025-07-03	29.4200	29.7900	29.1950	29.3900	+0.823%	1,275,863	-7.962%
2025-07-02	27.9000	29.2600	27.9000	29.1500	+4.743%	3,255,747	-7.204%
2025-07-01	27.2400	28.2400	27.1870	27.8300	+2.166%	1,679,316	-2.803%
2025-06-30	27.1900	27.2800	26.9200	27.2400	+0.147%	1,396,101	-0.698%
2025-06-27	26.7200	27.2300	26.6750	27.2000	+2.256%	2,152,759	-0.551%
2025-06-26	26.3100	26.6100	26.1600	26.6000	+1.565%	1,102,883	+1.692%
2025-06-25	26.8700	26.8700	26.0800	26.1900	-3.072%	1,827,234	+3.284%
2025-06-24	26.8500	27.2150	26.7800	27.0200	+0.671%	1,719,128	+0.111%
2025-06-23	26.3700	26.8500	26.2700	26.8400	+1.398%	1,033,346	+0.782%
2025-06-20	26.5500	26.8250	26.4000	26.4700	+0.494%	1,664,051	+2.191%
2025-06-18	26.3700	26.4900	26.1700	26.3400	-0.114%	1,421,183	+2.696%
2025-06-17	26.4800	26.6100	26.1600	26.3700	-1.236%	1,656,269	+2.579%
2025-06-16	26.4100	26.7800	26.3400	26.7000	+1.367%	1,331,838	+1.311%
2025-06-13	26.2800	26.8300	26.2600	26.3400	-0.641%	1,612,390	+2.696%
2025-06-12	26.6900	26.7450	26.3300	26.5100	-0.563%	1,448,473	+2.037%
2025-06-11	26.8000	26.9300	26.4550	26.6600	-0.150%	1,477,236	+1.463%
2025-06-10	26.3200	26.9000	26.2300	26.7000	+1.870%	1,705,408	+1.311%
2025-06-09	26.3800	26.6000	26.1550	26.2100	-0.607%	1,369,339	+3.205%
2025-06-06	26.2900	26.6700	26.2900	26.3700	+0.610%	1,319,898	+2.579%
2025-06-05	26.3900	26.4750	26.1900	26.2100	-0.494%	1,131,815	+3.205%
2025-06-04	26.0600	26.7300	25.9300	26.3400	+1.660%	2,053,037	+2.696%
2025-06-03	25.8400	26.0900	25.5600	25.9100	-0.231%	1,165,190	+4.400%
2025-06-02	26.1100	26.1950	25.8700	25.9700	-1.330%	835,633	+4.159%
2025-05-30	26.3300	26.5600	26.0600	26.3200	+0.535%	1,451,909	+2.774%
2025-05-29	26.2900	26.5200	26.0400	26.1800	-0.456%	1,704,522	+3.323%
2025-05-28	26.1600	26.6000	26.1200	26.3000	+0.535%	1,775,709	+2.852%
2025-05-27	26.3000	26.3900	25.8700	26.1600	-0.229%	1,818,719	+3.402%
2025-05-23	25.9600	26.4300	25.9350	26.2200	+0.575%	1,597,014	+3.166%
2025-05-22	26.5500	26.5900	26.0400	26.0700	-1.919%	1,523,192	+3.759%
2025-05-21	27.0100	27.0900	26.5600	26.5800	-2.243%	837,289	+1.768%
2025-05-20	27.4100	27.5000	27.1650	27.1900	-0.803%	859,917	-0.515%
2025-05-19	27.4500	27.5100	27.3000	27.4100	-1.011%	737,486	-1.313%
2025-05-16	27.5000	27.7150	27.3900	27.6900	+0.618%	982,297	-2.311%
2025-05-15	27.2200	27.5650	27.1900	27.5200	+0.954%	1,053,918	-1.708%
2025-05-14	27.2800	27.5900	27.1900	27.2600	-0.801%	1,294,740	-0.770%
2025-05-13	27.5300	27.8600	27.4000	27.4800	0.000%	1,297,780	-1.565%
2025-05-12	27.7300	27.7300	27.2900	27.4800	+0.439%	2,061,989	-1.565%
2025-05-09	27.9700	27.9700	27.0400	27.3600	-1.227%	1,758,721	-1.133%
2025-05-08	27.4400	28.0800	26.3400	27.7000	-7.943%	4,610,858	-2.347%
2025-05-07	30.7700	30.9100	30.0050	30.0900	-1.667%	3,955,344	-10.103%
2025-05-06	30.1400	30.6700	30.1200	30.6000	+1.057%	1,219,950	-11.601%
2025-05-05	30.0000	30.3700	29.9000	30.2800	+0.066%	967,526	-10.667%
2025-05-02	30.1600	30.3400	30.0000	30.2600	+0.699%	1,109,608	-10.608%
2025-05-01	30.4800	30.5600	29.9100	30.0500	-1.314%	1,336,764	-9.983%
2025-04-30	30.2600	30.5300	29.6800	30.4500	-0.262%	1,298,997	-11.166%
2025-04-29	29.6000	30.7800	29.4800	30.5300	+3.037%	2,408,889	-11.399%
2025-04-28	29.7900	30.0900	29.5200	29.6300	-0.670%	1,128,573	-8.707%
2025-04-25	29.2700	30.1050	29.2700	29.8300	+2.088%	1,443,486	-9.319%
2025-04-24	28.5000	29.3200	28.5000	29.2200	+2.132%	1,391,310	-7.426%
2025-04-23	28.8100	28.9700	28.3900	28.6100	+2.033%	932,654	-5.453%
2025-04-22	28.0400	28.3000	27.8500	28.0400	+1.154%	1,211,255	-3.531%
2025-04-21	28.3700	28.6000	27.4750	27.7200	-4.808%	1,496,255	-2.417%
2025-04-17	28.8100	29.2900	28.3900	29.1200	+1.854%	786,270	-7.109%
2025-04-16	29.2800	29.3050	28.3400	28.5900	-2.323%	1,006,054	-5.386%
2025-04-15	29.2600	29.8600	29.0400	29.2700	-0.068%	902,227	-7.585%
2025-04-14	29.2900	29.5300	28.9700	29.2900	+0.896%	944,657	-7.648%
2025-04-11	28.9300	29.1450	28.4350	29.0300	+0.415%	1,502,332	-6.821%

.dark-mode .fhBzmg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fhBzmg{ color: #333333; background-color: white; border: 2px solid #333333; }WMGWarner Music Group Corp. Class A Common Stockstock NASDAQ

WMG
Warner Music Group Corp. Class A Common Stock
stock NASDAQ