WMG - Warner Music Group Corp.
28.67
-0.270 -0.942%
Share volume: 2,547,529
Last Updated: 04-27-2026
Entertainment/Services – Amusement And Recreation:
0.29%
PREVIOUS CLOSE
CHG
CHG%
$28.94
-0.27
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-27-2026 | $28.92 | $28.92 | $29.31 | $29.31 | $28.58 | $28.58 | $28.67 | $28.67 | 2,547,529 | $2,547,529.00 |
| 04-24-2026 | $28.98 | $28.98 | $29.08 | $29.08 | $28.69 | $28.69 | $28.94 | $28.94 | 968,854 | $968,854.00 |
| 04-23-2026 | $29.31 | $29.31 | $29.31 | $29.31 | $28.63 | $28.63 | $28.99 | $28.99 | 935,437 | $935,437.00 |
| 04-22-2026 | $29.62 | $29.62 | $29.76 | $29.76 | $28.99 | $28.99 | $29.31 | $29.31 | 2,000,004 | $2,000,004.00 |
| 04-21-2026 | $30.64 | $30.64 | $30.74 | $30.74 | $29.46 | $29.46 | $29.48 | $29.48 | 1,533,564 | $1,533,564.00 |
| 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 |