Warner Music Group Corp. (WMG)
NASDAQ: WMG
· Real-Time Price · USD
33.85
-0.34 (-0.99%)
At close: Oct 03, 2025, 3:59 PM
33.85
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
WMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 34.12 | 34.22 | 33.64 | 33.85 | 33.85 | -0.99% | 1,493,357 |
| Oct 2, 2025 | 34.32 | 34.45 | 34.00 | 34.19 | 34.19 | -0.15% | 961,812 |
| Oct 1, 2025 | 34.06 | 34.63 | 33.89 | 34.24 | 34.24 | 0.53% | 1,893,739 |
| Sep 30, 2025 | 33.78 | 34.19 | 33.63 | 34.06 | 34.06 | 0.80% | 1,935,800 |
| Sep 29, 2025 | 33.49 | 33.86 | 33.22 | 33.79 | 33.79 | 1.47% | 1,760,200 |
| Sep 26, 2025 | 33.36 | 33.47 | 33.18 | 33.30 | 33.30 | 0.03% | 1,534,800 |
| Sep 25, 2025 | 33.43 | 33.43 | 32.97 | 33.29 | 33.29 | -0.45% | 842,900 |
| Sep 24, 2025 | 33.33 | 33.75 | 33.30 | 33.44 | 33.44 | 0.39% | 1,289,807 |
| Sep 23, 2025 | 33.14 | 33.44 | 33.02 | 33.31 | 33.31 | 0.45% | 2,286,800 |
| Sep 22, 2025 | 33.40 | 33.47 | 32.99 | 33.16 | 33.16 | -1.13% | 2,338,500 |
| Sep 19, 2025 | 33.81 | 33.86 | 33.17 | 33.54 | 33.54 | -0.80% | 2,996,420 |
| Sep 18, 2025 | 33.21 | 34.23 | 33.08 | 33.81 | 33.81 | 1.81% | 2,535,500 |
| Sep 17, 2025 | 33.32 | 33.50 | 33.04 | 33.21 | 33.21 | -0.45% | 1,735,800 |
| Sep 16, 2025 | 33.41 | 33.52 | 33.22 | 33.36 | 33.36 | -0.48% | 1,510,900 |
| Sep 15, 2025 | 33.67 | 33.88 | 33.42 | 33.52 | 33.52 | -0.30% | 1,133,836 |
| Sep 12, 2025 | 34.24 | 34.40 | 33.52 | 33.62 | 33.62 | -1.81% | 1,572,132 |
| Sep 11, 2025 | 33.68 | 34.31 | 33.68 | 34.24 | 34.24 | 1.18% | 1,123,702 |
| Sep 10, 2025 | 33.50 | 33.90 | 33.30 | 33.84 | 33.84 | 1.08% | 1,153,900 |
| Sep 9, 2025 | 33.99 | 33.99 | 33.47 | 33.48 | 33.48 | -0.68% | 1,192,013 |
| Sep 8, 2025 | 32.80 | 33.85 | 32.61 | 33.71 | 33.71 | 3.12% | 1,662,800 |
Page 1 of 68