WMG - Warner Music Group Corp.
28.27
0.350 1.238%
Share volume: 2,192,379
Last Updated: 04-30-2026
Entertainment/Services – Amusement And Recreation:
0.24%
PREVIOUS CLOSE
CHG
CHG%
$27.92
0.35
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-30-2026 | $27.82 | $27.82 | $28.54 | $28.54 | $27.75 | $27.75 | $28.27 | $28.27 | 2,192,379 | $2,192,379.00 |
| 04-29-2026 | $28.33 | $28.33 | $28.61 | $28.61 | $27.05 | $27.05 | $27.92 | $27.92 | 3,511,816 | $3,511,816.00 |
| 04-28-2026 | $28.60 | $28.60 | $28.88 | $28.88 | $28.04 | $28.04 | $28.55 | $28.55 | 1,978,906 | $1,978,906.00 |
| 04-27-2026 | $28.92 | $28.92 | $29.31 | $29.31 | $28.58 | $28.58 | $28.67 | $28.67 | 2,557,642 | $2,557,642.00 |
| 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 |