WMG - Warner Music Group Corp.
33.6
0.660 1.964%
Share volume: 3,829,534
Last Updated: 05-12-2026
Entertainment/Services – Amusement And Recreation:
0.18%
PREVIOUS CLOSE
CHG
CHG%
$32.94
0.66
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $33.01 | $33.01 | $33.62 | $33.62 | $32.40 | $32.40 | $33.60 | $33.60 | 3,829,534 | $3,829,534.00 |
| 05-11-2026 | $32.93 | $32.93 | $33.44 | $33.44 | $31.90 | $31.90 | $32.94 | $32.94 | 4,569,297 | $4,569,297.00 |
| 05-08-2026 | $32.25 | $32.25 | $33.60 | $33.60 | $31.94 | $31.94 | $33.36 | $33.36 | 6,573,087 | $6,573,087.00 |
| 05-07-2026 | $30.53 | $30.53 | $31.31 | $31.31 | $30.09 | $30.09 | $31.04 | $31.04 | 5,529,102 | $5,529,102.00 |
| 05-06-2026 | $28.55 | $28.55 | $30.55 | $30.55 | $28.55 | $28.55 | $30.35 | $30.35 | 3,761,180 | $3,761,180.00 |
| 05-05-2026 | $28.09 | $28.09 | $28.57 | $28.57 | $28.09 | $28.09 | $28.50 | $28.50 | 1,426,496 | $1,426,496.00 |
| 05-04-2026 | $27.73 | $27.73 | $28.21 | $28.21 | $27.47 | $27.47 | $28.11 | $28.11 | 1,596,984 | $1,596,984.00 |
| 05-01-2026 | $28.50 | $28.50 | $28.75 | $28.75 | $27.84 | $27.84 | $27.98 | $27.98 | 1,364,341 | $1,364,341.00 |
| 04-30-2026 | $27.82 | $27.82 | $28.54 | $28.54 | $27.75 | $27.75 | $28.27 | $28.27 | 2,197,343 | $2,197,343.00 |
| 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 |