WMG - Warner Music Group Corp.
27.84
-1.260 -4.526%
Share volume: 3,435,112
Last Updated: 03-06-2026
Entertainment/Services – Amusement And Recreation:
0.99%
PREVIOUS CLOSE
CHG
CHG%
$29.10
-1.26
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $27.89 | $27.89 | $28.86 | $28.86 | $27.55 | $27.55 | $27.84 | $27.84 | 3,435,112 | $3,435,112.00 |
| 03-05-2026 | $28.32 | $28.32 | $29.57 | $29.57 | $27.99 | $27.99 | $29.10 | $29.10 | 2,124,484 | $2,124,484.00 |
| 03-04-2026 | $28.23 | $28.23 | $28.55 | $28.55 | $28.02 | $28.02 | $28.29 | $28.29 | 1,216,400 | $1,216,400.00 |
| 03-03-2026 | $28.08 | $28.08 | $28.59 | $28.59 | $27.48 | $27.48 | $28.42 | $28.42 | 1,314,615 | $1,314,615.00 |
| 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 |