WMG - Warner Music Group Corp.
29.48
-1.030 -3.494%
Share volume: 1,532,701
Last Updated: 04-21-2026
Entertainment/Services – Amusement And Recreation:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$30.51
-1.03
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $30.64 | $30.64 | $30.74 | $30.74 | $29.46 | $29.46 | $29.48 | $29.48 | 1,532,701 | $1,532,701.00 |
| 04-20-2026 | $30.19 | $30.19 | $30.67 | $30.67 | $30.19 | $30.19 | $30.51 | $30.51 | 1,730,501 | $1,730,501.00 |
| 04-17-2026 | $30.06 | $30.06 | $30.62 | $30.62 | $29.90 | $29.90 | $30.25 | $30.25 | 1,294,924 | $1,294,924.00 |
| 04-16-2026 | $29.29 | $29.29 | $29.75 | $29.75 | $29.28 | $29.28 | $29.65 | $29.65 | 1,697,144 | $1,697,144.00 |
| 04-15-2026 | $29.12 | $29.12 | $29.47 | $29.47 | $29.02 | $29.02 | $29.05 | $29.05 | 1,757,751 | $1,757,751.00 |
| 04-14-2026 | $28.64 | $28.64 | $29.32 | $29.32 | $28.64 | $28.64 | $29.05 | $29.05 | 1,148,622 | $1,148,622.00 |
| 04-13-2026 | $28.36 | $28.36 | $29.04 | $29.04 | $28.30 | $28.30 | $28.68 | $28.68 | 1,485,251 | $1,485,251.00 |
| 04-10-2026 | $28.17 | $28.17 | $28.80 | $28.80 | $27.84 | $27.84 | $28.50 | $28.50 | 1,620,642 | $1,620,642.00 |
| 04-09-2026 | $27.36 | $27.36 | $28.16 | $28.16 | $27.01 | $27.01 | $28.12 | $28.12 | 1,802,921 | $1,802,921.00 |
| 04-08-2026 | $27.56 | $27.56 | $28.13 | $28.13 | $27.26 | $27.26 | $27.53 | $27.53 | 2,249,631 | $2,249,631.00 |