WMG - Warner Music Group Corp
27.05
0.240 0.887%
Share volume: 2,126,255
Last Updated: 03-11-2026
Entertainment/Services – Amusement And Recreation:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$26.81
0.24
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $26.92 | $26.92 | $27.32 | $27.32 | $26.61 | $26.61 | $27.05 | $27.05 | 2,126,255 | $2,126,255.00 |
| 03-10-2026 | $27.52 | $27.52 | $27.52 | $27.52 | $26.73 | $26.73 | $26.81 | $26.81 | 1,925,368 | $1,925,368.00 |
| 03-09-2026 | $27.64 | $27.64 | $28.01 | $28.01 | $26.89 | $26.89 | $27.51 | $27.51 | 1,712,196 | $1,712,196.00 |
| 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 |