WMG - Warner Music Group Corp.
25.54
1.440 5.638%
Share volume: 3,016,012
Last Updated: 03-31-2026
Entertainment/Services – Amusement And Recreation:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$24.10
1.44
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $24.51 | $24.51 | $25.82 | $25.82 | $24.31 | $24.31 | $25.54 | $25.54 | 3,016,012 | $3,016,012.00 |
| 03-30-2026 | $23.82 | $23.82 | $24.30 | $24.30 | $23.69 | $23.69 | $24.10 | $24.10 | 4,036,690 | $4,036,690.00 |
| 03-27-2026 | $24.06 | $24.06 | $24.24 | $24.24 | $23.75 | $23.75 | $23.77 | $23.77 | 1,810,527 | $1,810,527.00 |
| 03-26-2026 | $23.72 | $23.72 | $24.54 | $24.54 | $23.72 | $23.72 | $24.22 | $24.22 | 2,173,005 | $2,173,005.00 |
| 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 |