WMG - Warner Music Group Corp.
24.22
0.330 1.363%
Share volume: 2,172,963
Last Updated: 03-26-2026
Entertainment/Services – Amusement And Recreation:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$23.89
0.33
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-26-2026 | $23.72 | $23.72 | $24.54 | $24.54 | $23.72 | $23.72 | $24.22 | $24.22 | 2,172,963 | $2,172,963.00 |
| 03-25-2026 | $23.92 | $23.92 | $24.07 | $24.07 | $23.36 | $23.36 | $23.89 | $23.89 | 2,114,395 | $2,114,395.00 |
| 03-24-2026 | $23.93 | $23.93 | $24.15 | $24.15 | $23.34 | $23.34 | $23.65 | $23.65 | 2,521,989 | $2,521,989.00 |
| 03-23-2026 | $24.06 | $24.06 | $24.66 | $24.66 | $23.74 | $23.74 | $24.15 | $24.15 | 3,732,973 | $3,732,973.00 |
| 03-20-2026 | $23.84 | $23.84 | $24.18 | $24.18 | $23.53 | $23.53 | $23.89 | $23.89 | 3,269,013 | $3,269,013.00 |
| 03-19-2026 | $24.40 | $24.40 | $24.71 | $24.71 | $23.69 | $23.69 | $23.90 | $23.90 | 3,191,303 | $3,191,303.00 |
| 03-18-2026 | $26.34 | $26.34 | $26.40 | $26.40 | $24.59 | $24.59 | $24.60 | $24.60 | 2,939,114 | $2,939,114.00 |
| 03-17-2026 | $27.41 | $27.41 | $27.90 | $27.90 | $26.35 | $26.35 | $26.48 | $26.48 | 1,932,656 | $1,932,656.00 |
| 03-16-2026 | $27.40 | $27.40 | $27.64 | $27.64 | $27.19 | $27.19 | $27.38 | $27.38 | 1,080,054 | $1,080,054.00 |
| 03-13-2026 | $27.07 | $27.07 | $27.42 | $27.42 | $26.91 | $26.91 | $27.32 | $27.32 | 1,568,492 | $1,568,492.00 |