Warner Music Group (WMG) Historical Stock Data
27.89 ↑0.03 (0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WMG is down -0.42% a day on average. There have been 15 days where Warner Music Group closed green and 15 days where WMG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 27.93 | 27.89 | ↓$0.04 (-0.14%) | 27.76 | 28.21 | 1.55M |
| 2025-12-03 | 27.63 | 27.86 | ↑$0.23 (0.83%) | 27.63 | 28.12 | 1.58M |
| 2025-12-02 | 28.42 | 27.79 | ↓$0.63 (-2.22%) | 27.70 | 28.42 | 2.05M |
| 2025-12-01 | 28.08 | 28.23 | ↑$0.15 (0.52%) | 27.84 | 28.36 | 2.52M |
| 2025-11-28 | 28.21 | 28.24 | ↑$0.03 (0.11%) | 28.03 | 28.34 | 883.26K |
| 2025-11-26 | 28.35 | 28.01 | ↓$0.34 (-1.20%) | 27.95 | 28.56 | 2.05M |
| 2025-11-25 | 29.31 | 28.35 | ↓$0.95 (-3.26%) | 28.27 | 29.41 | 2.63M |
| 2025-11-24 | 30.67 | 28.98 | ↓$1.69 (-5.51%) | 28.86 | 30.73 | 3.18M |
| 2025-11-21 | 29.85 | 30.69 | ↑$0.84 (2.81%) | 29.76 | 31.27 | 2.60M |
| 2025-11-20 | 29.84 | 29.69 | ↓$0.15 (-0.49%) | 28.00 | 30.80 | 4.22M |
| 2025-11-19 | 29.94 | 30.50 | ↑$0.56 (1.87%) | 29.86 | 31.07 | 3.69M |
| 2025-11-18 | 30.23 | 30.00 | ↓$0.23 (-0.76%) | 29.95 | 30.46 | 2.20M |
| 2025-11-17 | 30.44 | 30.44 | ↑$0.00 (0.00%) | 30.07 | 30.71 | 1.68M |
| 2025-11-14 | 30.23 | 30.36 | ↑$0.13 (0.41%) | 30.02 | 30.42 | 1.21M |
| 2025-11-13 | 30.64 | 30.34 | ↓$0.30 (-0.98%) | 30.21 | 30.77 | 0.93M |
| 2025-11-12 | 30.39 | 30.74 | ↑$0.35 (1.15%) | 30.15 | 30.78 | 0.95M |
| 2025-11-11 | 29.92 | 30.42 | ↑$0.50 (1.67%) | 29.86 | 30.69 | 1.90M |
| 2025-11-10 | 30.22 | 29.80 | ↓$0.42 (-1.39%) | 29.67 | 30.25 | 1.14M |
| 2025-11-07 | 29.55 | 30.23 | ↑$0.68 (2.30%) | 29.50 | 30.24 | 1.41M |
| 2025-11-06 | 29.73 | 29.75 | ↑$0.02 (0.07%) | 29.51 | 29.96 | 1.47M |
| 2025-11-05 | 30.32 | 29.82 | ↓$0.50 (-1.65%) | 29.75 | 30.49 | 1.27M |
| 2025-11-04 | 30.20 | 30.36 | ↑$0.16 (0.53%) | 29.73 | 30.65 | 1.57M |
| 2025-11-03 | 31.73 | 30.82 | ↓$0.91 (-2.87%) | 30.66 | 31.78 | 1.79M |
| 2025-10-31 | 31.69 | 31.96 | ↑$0.27 (0.85%) | 31.57 | 32.16 | 1.57M |
| 2025-10-30 | 31.32 | 31.79 | ↑$0.47 (1.50%) | 30.96 | 32.01 | 2.61M |
| 2025-10-29 | 31.94 | 31.32 | ↓$0.62 (-1.94%) | 31.20 | 31.94 | 2.02M |
| 2025-10-28 | 32.25 | 32.09 | ↓$0.16 (-0.50%) | 31.59 | 32.37 | 2.04M |
| 2025-10-27 | 33.01 | 32.32 | ↓$0.69 (-2.09%) | 31.66 | 33.01 | 2.82M |
| 2025-10-24 | 33.55 | 32.82 | ↓$0.73 (-2.18%) | 32.69 | 33.59 | 1.43M |
| 2025-10-23 | 33.35 | 33.35 | ↑$0.00 (0.00%) | 33.32 | 33.71 | 1.12M |
Create an account or log in to view more rows.
$WMG hi hi
$WMG There is nothing wrong with a decent pullback
$WMG This was indeed a beautiful day.
$WMG The United States stock market is going to crash.
$WMG very nice
$WMG nearing a decent swing entry point
$WMG Burn burn burn
$WMG Nothing but time to wait
$WMG I bought the dip
$WMG Like if the Hedgies are fucked