Warner Music Group Corp.WMGNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $29.92 | $29.92 | $28.43 | $28.45 | 1.80M |
| 2/2/2026 | $29.98 | $30.34 | $29.81 | $30.20 | 1.81M |
| 1/30/2026 | $29.87 | $30.00 | $29.59 | $29.98 | 1.22M |
| 1/29/2026 | $29.88 | $30.03 | $29.39 | $29.87 | 2.08M |
| 1/28/2026 | $30.32 | $30.60 | $29.66 | $29.84 | 1.27M |
| 1/27/2026 | $30.60 | $30.64 | $30.22 | $30.26 | 955,714 |
| 1/26/2026 | $30.32 | $30.68 | $30.30 | $30.37 | 897,038 |
| 1/23/2026 | $29.89 | $30.49 | $29.89 | $30.32 | 1.42M |
| 1/22/2026 | $29.89 | $30.15 | $29.70 | $29.85 | 2.92M |
| 1/21/2026 | $29.84 | $30.00 | $29.54 | $29.86 | 1.43M |
| 1/20/2026 | $30.20 | $30.48 | $29.79 | $29.90 | 1.63M |
| 1/16/2026 | $30.94 | $31.16 | $30.37 | $30.59 | 1.19M |
| 1/15/2026 | $31.26 | $31.60 | $30.72 | $30.88 | 1.79M |
| 1/14/2026 | $31.50 | $31.58 | $30.88 | $31.27 | 1.62M |
| 1/13/2026 | $30.89 | $31.62 | $30.64 | $31.51 | 2.05M |
| 1/12/2026 | $30.90 | $31.56 | $30.81 | $30.95 | 2.06M |
| 1/9/2026 | $29.84 | $31.13 | $29.84 | $31.01 | 3.02M |
| 1/8/2026 | $29.65 | $30.40 | $29.26 | $29.73 | 1.77M |
| 1/7/2026 | $29.96 | $30.11 | $29.30 | $29.79 | 1.79M |
| 1/6/2026 | $30.65 | $30.82 | $29.90 | $29.98 | 2.46M |
| 1/5/2026 | $30.23 | $30.97 | $30.23 | $30.74 | 1.95M |
| 1/2/2026 | $30.67 | $30.92 | $30.23 | $30.44 | 1.43M |
| 12/31/2025 | $30.50 | $30.81 | $30.45 | $30.67 | 1.44M |
| 12/30/2025 | $30.22 | $30.53 | $29.91 | $30.47 | 1.48M |
| 12/29/2025 | $29.86 | $30.65 | $29.75 | $30.22 | 1.60M |
| 12/26/2025 | $29.83 | $30.13 | $29.83 | $29.95 | 767,000 |
| 12/24/2025 | $29.91 | $29.91 | $29.65 | $29.83 | 419,223 |
| 12/23/2025 | $30.01 | $30.01 | $29.49 | $29.95 | 1.26M |
| 12/22/2025 | $29.31 | $30.21 | $29.30 | $29.93 | 2.01M |
| 12/19/2025 | $29.33 | $29.65 | $29.19 | $29.35 | 3.88M |
| 12/18/2025 | $28.96 | $30.58 | $28.96 | $29.34 | 5.58M |
| 12/17/2025 | $28.17 | $28.60 | $28.10 | $28.55 | 2.79M |
| 12/16/2025 | $27.87 | $28.28 | $27.60 | $28.15 | 3.72M |
| 12/15/2025 | $28.43 | $28.44 | $27.61 | $27.85 | 3.58M |
| 12/12/2025 | $27.85 | $28.10 | $27.59 | $27.79 | 3.51M |
| 12/11/2025 | $28.16 | $28.28 | $27.59 | $27.85 | 2.17M |
| 12/10/2025 | $27.61 | $28.04 | $27.29 | $27.97 | 1.93M |
| 12/9/2025 | $27.76 | $28.29 | $27.36 | $27.61 | 1.84M |
| 12/8/2025 | $28.58 | $28.69 | $27.29 | $27.76 | 3.49M |
| 12/5/2025 | $28.30 | $28.86 | $28.12 | $28.61 | 3.97M |
| 12/4/2025 | $27.92 | $28.21 | $27.76 | $27.89 | 1.55M |
| 12/3/2025 | $27.63 | $28.12 | $27.63 | $27.86 | 1.59M |
| 12/2/2025 | $28.42 | $28.42 | $27.70 | $27.79 | 2.28M |
| 12/1/2025 | $28.08 | $28.36 | $27.84 | $28.23 | 3.44M |
| 11/28/2025 | $28.21 | $28.34 | $28.03 | $28.24 | 883,300 |
| 11/26/2025 | $28.35 | $28.56 | $27.95 | $28.01 | 2.10M |
| 11/25/2025 | $29.13 | $29.42 | $28.27 | $28.35 | 2.66M |
| 11/24/2025 | $30.67 | $30.73 | $28.86 | $28.98 | 3.18M |
| 11/21/2025 | $29.85 | $31.27 | $29.76 | $30.69 | 2.60M |
| 11/20/2025 | $28.99 | $30.80 | $28.00 | $29.69 | 4.26M |
| 11/19/2025 | $29.94 | $31.07 | $29.86 | $30.50 | 3.80M |
| 11/18/2025 | $30.23 | $30.46 | $29.95 | $30.00 | 2.63M |
| 11/17/2025 | $30.38 | $30.71 | $30.07 | $30.44 | 1.68M |
| 11/14/2025 | $30.23 | $30.42 | $30.01 | $30.36 | 1.27M |
| 11/13/2025 | $30.64 | $30.77 | $30.21 | $30.34 | 948,924 |
| 11/12/2025 | $30.39 | $30.78 | $30.15 | $30.74 | 983,117 |
| 11/11/2025 | $29.92 | $30.69 | $29.86 | $30.42 | 1.92M |
| 11/10/2025 | $30.22 | $30.25 | $29.67 | $29.80 | 1.45M |
| 11/7/2025 | $29.55 | $30.24 | $29.50 | $30.23 | 1.42M |
| 11/6/2025 | $29.77 | $29.96 | $29.51 | $29.75 | 1.52M |
| 11/5/2025 | $30.32 | $30.49 | $29.75 | $29.82 | 1.34M |