WMG - Warner Music Group Corp.
28.42
-0.050 -0.176%
Share volume: 1,278,680
Last Updated: 03-03-2026
Entertainment/Services – Amusement And Recreation:
0.95%
PREVIOUS CLOSE
CHG
CHG%
$28.47
-0.05
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $28.08 | $28.08 | $28.59 | $28.59 | $27.48 | $27.48 | $28.42 | $28.42 | 1,278,680 | $1,278,680.00 |
| 03-02-2026 | $28.17 | $28.17 | $28.90 | $28.90 | $27.75 | $27.75 | $28.47 | $28.47 | 1,500,022 | $1,500,022.00 |
| 02-27-2026 | $27.82 | $27.82 | $28.65 | $28.65 | $27.62 | $27.62 | $28.60 | $28.60 | 2,209,970 | $2,209,970.00 |
| 02-26-2026 | $26.91 | $26.91 | $28.21 | $28.21 | $26.89 | $26.89 | $27.98 | $27.98 | 2,787,862 | $2,787,862.00 |
| 02-25-2026 | $27.45 | $27.45 | $27.45 | $27.45 | $26.75 | $26.75 | $26.90 | $26.90 | 4,013,272 | $4,013,272.00 |
| 02-24-2026 | $28.28 | $28.28 | $28.44 | $28.44 | $27.38 | $27.38 | $27.43 | $27.43 | 3,715,534 | $3,715,534.00 |
| 02-23-2026 | $29.77 | $29.77 | $30.13 | $30.13 | $28.28 | $28.28 | $28.49 | $28.49 | 2,461,360 | $2,461,360.00 |
| 02-20-2026 | $29.17 | $29.17 | $30.01 | $30.01 | $29.05 | $29.05 | $29.89 | $29.89 | 1,691,072 | $1,691,072.00 |
| 02-19-2026 | $29.29 | $29.29 | $29.71 | $29.71 | $28.88 | $28.88 | $29.21 | $29.21 | 1,963,795 | $1,963,795.00 |
| 02-18-2026 | $29.32 | $29.32 | $29.80 | $29.80 | $28.13 | $28.13 | $29.25 | $29.25 | 3,407,089 | $3,407,089.00 |