Warner Music Group (WMG) Historical Stock Data
29.95 ↑0.12 (0.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WMG is down -0.24% 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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 29.88 | 29.95 | ↑$0.07 (0.23%) | 29.83 | 30.13 | 733.29K |
| 2025-12-24 | 29.91 | 29.83 | ↓$0.08 (-0.27%) | 29.65 | 29.91 | 402.42K |
| 2025-12-23 | 30.01 | 29.95 | ↓$0.06 (-0.20%) | 29.50 | 30.01 | 1.26M |
| 2025-12-22 | 29.31 | 29.93 | ↑$0.62 (2.12%) | 29.30 | 30.21 | 1.98M |
| 2025-12-19 | 29.33 | 29.35 | ↑$0.02 (0.07%) | 29.19 | 29.65 | 3.50M |
| 2025-12-18 | 29.10 | 29.34 | ↑$0.24 (0.82%) | 29.05 | 30.58 | 5.53M |
| 2025-12-17 | 28.17 | 28.55 | ↑$0.38 (1.35%) | 28.11 | 28.60 | 2.74M |
| 2025-12-16 | 27.87 | 28.15 | ↑$0.28 (1.00%) | 27.60 | 28.28 | 3.61M |
| 2025-12-15 | 28.44 | 27.85 | ↓$0.59 (-2.07%) | 27.61 | 28.44 | 3.55M |
| 2025-12-12 | 27.85 | 27.79 | ↓$0.06 (-0.22%) | 27.59 | 28.10 | 3.10M |
| 2025-12-11 | 28.12 | 27.85 | ↓$0.27 (-0.96%) | 27.59 | 28.28 | 2.17M |
| 2025-12-10 | 27.61 | 27.97 | ↑$0.36 (1.30%) | 27.29 | 28.04 | 1.85M |
| 2025-12-09 | 27.76 | 27.61 | ↓$0.15 (-0.54%) | 27.36 | 28.29 | 1.62M |
| 2025-12-08 | 28.58 | 27.76 | ↓$0.82 (-2.87%) | 27.29 | 28.69 | 3.17M |
| 2025-12-05 | 28.30 | 28.61 | ↑$0.31 (1.08%) | 28.12 | 28.86 | 3.77M |
| 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 |
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