Warner Music Group(WMG)
$31.85+0.01 (+0.03%)
WMG
Warner Music Group historical prices
$31.85
At close:+0.01 (+0.03%)
Want to see WMG full AI Analyst Report?
Warner Music Group (WMG) Historical Prices
466 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 31.60 | 31.92 | 31.50 | 31.85 | 31.85 | +0.03% | 1,084,521 | 0.53 |
| Nov 10, 2026 | 31.53 | 31.89 | 31.13 | 31.84 | 31.84 | +1.73% | 1,366,715 | 0.67 |
| Nov 09, 2026 | 31.53 | 31.94 | 31.29 | 31.79 | 31.79 | +1.57% | 3,273,820 | 1.61 |
| Nov 06, 2026 | 31.00 | 31.78 | 30.96 | 31.30 | 31.30 | -1.94% | 1,291,810 | 0.63 |
| Nov 05, 2026 | 33.00 | 33.17 | 31.75 | 31.92 | 31.92 | -1.94% | 1,926,984 | 0.94 |
| Nov 04, 2026 | 31.82 | 32.76 | 31.67 | 32.55 | 32.55 | +4.56% | 1,886,358 | 0.92 |
| Nov 03, 2026 | 30.67 | 31.24 | 30.61 | 31.13 | 31.13 | +0.52% | 1,476,821 | 0.71 |
| Nov 02, 2026 | 30.66 | 31.16 | 30.41 | 30.97 | 30.97 | +1.14% | 2,053,048 | 0.99 |
| Oct 30, 2026 | 30.80 | 31.10 | 30.36 | 30.62 | 30.62 | +0.49% | 2,129,906 | 1.02 |
| Oct 29, 2026 | 29.57 | 30.63 | 29.25 | 30.47 | 30.47 | +3.01% | 3,240,998 | 1.55 |
| Oct 28, 2026 | 30.01 | 30.17 | 29.27 | 29.58 | 29.58 | -2.41% | 1,561,033 | 0.73 |
| Oct 27, 2026 | 30.58 | 30.58 | 30.08 | 30.31 | 30.31 | +0.07% | 1,313,849 | 0.61 |
| Oct 26, 2026 | 30.75 | 30.81 | 30.04 | 30.29 | 30.29 | -1.85% | 1,826,129 | 0.84 |
| Oct 23, 2026 | 31.36 | 31.80 | 30.78 | 30.86 | 30.86 | -2.62% | 1,180,257 | 0.54 |
| Oct 22, 2026 | 31.48 | 32.04 | 31.48 | 31.69 | 31.69 | +0.80% | 2,126,690 | 0.98 |
| Oct 21, 2026 | 31.01 | 31.48 | 30.92 | 31.44 | 31.44 | +0.35% | 1,880,695 | 0.87 |
| Oct 20, 2026 | 31.13 | 31.54 | 30.89 | 31.33 | 31.33 | +0.93% | 3,412,307 | 1.57 |
| Oct 19, 2026 | 31.26 | 31.68 | 31.01 | 31.04 | 31.04 | -1.15% | 2,261,153 | 1.05 |
| Oct 16, 2026 | 31.00 | 31.65 | 30.93 | 31.40 | 31.40 | +2.31% | 3,504,206 | 1.65 |
| Oct 15, 2026 | 29.47 | 30.78 | 29.25 | 30.69 | 30.69 | +6.16% | 5,009,876 | 2.43 |
| Oct 14, 2026 | 28.60 | 28.92 | 28.27 | 28.91 | 28.91 | 0.00% | 1,727,677 | 0.84 |
| Oct 13, 2026 | 28.65 | 29.21 | 28.57 | 28.91 | 28.91 | +0.91% | 1,464,262 | 0.71 |
| Oct 12, 2026 | 28.80 | 28.97 | 28.51 | 28.65 | 28.65 | -0.24% | 1,459,742 | 0.71 |
| Oct 09, 2026 | 29.04 | 29.48 | 28.59 | 28.72 | 28.72 | -0.66% | 1,721,145 | 0.83 |
| Oct 08, 2026 | 28.21 | 29.32 | 27.95 | 28.91 | 28.91 | +2.66% | 2,966,442 | 1.45 |
| Oct 07, 2026 | 27.57 | 28.26 | 27.23 | 28.16 | 28.16 | +1.99% | 2,404,445 | 1.19 |
| Oct 06, 2026 | 27.69 | 28.00 | 27.50 | 27.61 | 27.61 | -0.07% | 1,783,705 | 0.88 |
| Oct 05, 2026 | 26.90 | 27.70 | 26.70 | 27.63 | 27.63 | +3.04% | 2,474,126 | 1.20 |
| Oct 02, 2026 | 27.09 | 27.62 | 26.73 | 26.82 | 26.82 | -0.87% | 2,539,581 | 1.24 |
| Oct 01, 2026 | 28.01 | 28.17 | 27.04 | 27.05 | 27.05 | -2.03% | 2,960,680 | 1.45 |
| Sep 30, 2026 | 27.62 | 27.77 | 27.38 | 27.61 | 27.61 | -0.04% | 2,204,517 | 1.10 |
| Sep 29, 2026 | 26.99 | 28.12 | 26.78 | 27.62 | 27.62 | +1.77% | 2,407,406 | 1.20 |
| Sep 28, 2026 | 26.88 | 27.67 | 26.45 | 27.14 | 27.14 | 0.00% | 2,793,156 | 1.39 |
| Sep 25, 2026 | 27.07 | 27.41 | 26.89 | 27.14 | 27.14 | -0.55% | 1,502,917 | 0.75 |
| Sep 24, 2026 | 27.08 | 27.46 | 26.87 | 27.29 | 27.29 | +0.48% | 1,426,556 | 0.70 |
| Sep 23, 2026 | 27.13 | 27.53 | 26.95 | 27.16 | 27.16 | -0.84% | 1,192,792 | 0.58 |
| Sep 22, 2026 | 27.95 | 28.09 | 27.26 | 27.39 | 27.39 | -1.08% | 1,436,622 | 0.70 |
| Sep 21, 2026 | 28.08 | 28.25 | 27.47 | 27.69 | 27.69 | -1.18% | 2,411,152 | 1.18 |
| Sep 18, 2026 | 27.87 | 28.11 | 27.15 | 28.02 | 28.02 | +0.25% | 4,819,982 | 2.41 |
| Sep 17, 2026 | 28.56 | 28.56 | 27.83 | 27.95 | 27.95 | -1.24% | 2,133,168 | 1.07 |
| Sep 16, 2026 | 29.06 | 29.19 | 28.29 | 28.30 | 28.30 | -2.58% | 1,796,655 | 0.91 |
| Sep 15, 2026 | 28.97 | 29.10 | 28.43 | 29.05 | 29.05 | -0.67% | 2,710,129 | 1.38 |
| Sep 14, 2026 | 28.63 | 29.64 | 28.55 | 29.25 | 29.25 | +3.23% | 1,985,248 | 1.01 |
| Sep 11, 2026 | 28.26 | 28.84 | 28.05 | 28.33 | 28.33 | +1.76% | 1,711,406 | 0.87 |
| Sep 10, 2026 | 28.20 | 28.38 | 27.71 | 27.84 | 27.84 | -1.14% | 3,038,135 | 1.56 |
| Sep 09, 2026 | 28.03 | 28.64 | 27.76 | 28.16 | 28.16 | +0.46% | 1,597,041 | 0.82 |
| Sep 08, 2026 | 28.68 | 28.68 | 27.76 | 28.03 | 28.03 | -2.61% | 1,544,431 | 0.79 |
| Sep 07, 2026 | 29.21 | 29.58 | 28.69 | 28.78 | 28.78 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 29.21 | 29.58 | 28.69 | 28.78 | 28.78 | -2.61% | 1,408,425 | 0.71 |
| Sep 03, 2026 | 28.99 | 29.67 | 28.78 | 29.55 | 29.55 | +4.23% | 2,233,765 | 1.13 |
