WMG
WARNER MUSIC-A (WMG)
NASDAQ
$27.59-$1.16 (-4.05%)
Price as of Jul 14, 2026 7:15 PM EDT
  • $4.2B
    Market Cap
  • -3.30%
    1-Year Change
  • Entertainment
    Industry
  • 1 Month
    +1.02%
    Low Price$26.29
    High Price$29.14
  • 3 Months
    +0.80%
    Low Price$26.29
    High Price$34.72
  • 1 Year
    -3.30%
    Low Price$23.65
    High Price$34.72
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
28.99
29.53
28.58
28.75
-0.83%
1,737,022
07/10/2026
29.22
29.57
28.78
28.99
-0.51%
1,115,005
07/09/2026
28.58
29.19
28.19
29.14
+0.87%
2,608,380
07/08/2026
28.45
29.18
28.21
28.89
+1.58%
3,689,471
07/07/2026
27.83
28.76
27.73
28.44
+3.80%
2,608,456
07/06/2026
28.06
28.25
27.07
27.40
-3.11%
2,311,384
07/02/2026
27.70
28.28
27.48
28.28
+2.09%
1,771,374
07/01/2026
27.24
28.15
27.16
27.70
+2.33%
2,919,654
06/30/2026
26.50
27.19
26.20
27.07
+1.81%
2,358,888
06/29/2026
27.06
27.06
26.35
26.59
-1.37%
2,206,486
06/26/2026
26.29
27.07
26.20
26.96
+2.55%
2,716,047
06/25/2026
26.95
27.10
26.23
26.29
-2.38%
1,758,436
06/24/2026
27.53
27.85
26.84
26.93
-2.21%
1,863,949
06/23/2026
27.53
27.97
27.34
27.54
+0.25%
1,766,640
06/22/2026
27.93
27.94
27.05
27.47
-2.48%
1,620,422
06/18/2026
28.52
28.57
27.90
28.17
-1.23%
2,371,944
06/17/2026
28.52
29.15
28.36
28.52
-1.01%
2,090,928
06/16/2026
28.49
29.05
28.16
28.81
+1.12%
2,413,172
06/15/2026
28.70
29.03
28.44
28.49
+0.11%
1,684,506
06/12/2026
28.63
28.63
28.11
28.46
-0.32%
1,226,906
06/11/2026
28.79
29.69
28.22
28.55
-0.49%
1,595,513
06/10/2026
29.07
29.58
28.63
28.69
-2.28%
1,563,001
06/09/2026
30.19
30.19
29.03
29.36
-2.17%
1,791,558
06/08/2026
29.93
30.47
29.55
30.01
+0.27%
2,062,585
06/05/2026
29.94
30.50
29.22
29.93
-0.23%
2,258,846
06/04/2026
29.44
30.46
29.16
30.00
+1.97%
2,946,865
06/03/2026
30.62
30.81
28.62
29.42
-4.48%
4,779,076
06/02/2026
31.13
31.18
30.60
30.80
-1.06%
2,294,897
06/01/2026
31.64
31.96
30.74
31.13
-1.30%
2,747,598
05/29/2026
32.16
32.60
31.45
31.54
-2.50%
3,038,024
05/28/2026
33.58
33.58
32.05
32.35
-2.85%
2,885,501
05/27/2026
34.55
34.55
33.24
33.30
-3.65%
3,259,928
05/26/2026
34.71
35.00
34.16
34.56
+0.09%
2,019,545
05/26/2026
$0.19 Dividend
05/22/2026
34.63
35.23
34.50
34.53
+0.40%
3,104,864
05/21/2026
33.73
35.05
33.20
34.39
+1.95%
4,237,790
05/20/2026
33.91
34.01
33.11
33.73
-1.08%
1,971,549
05/19/2026
34.36
34.76
33.72
34.10
-0.78%
2,544,110
05/18/2026
33.22
34.41
32.55
34.37
+3.38%
2,179,293
05/15/2026
32.57
33.47
31.88
33.25
+1.89%
3,305,743
05/14/2026
32.68
33.15
32.18
32.63
+0.37%
2,208,680
05/13/2026
33.39
33.39
32.34
32.51
-2.71%
2,760,572
05/12/2026
32.83
33.44
32.22
33.42
+2.00%
3,829,879
05/11/2026
32.75
33.26
31.72
32.76
-1.26%
4,569,297
05/08/2026
32.07
33.42
31.76
33.18
+7.47%
6,573,087
05/07/2026
30.36
31.13
29.93
30.87
+2.27%
5,529,102
05/07/2026
$0.35 Earnings
05/06/2026
28.39
30.38
28.39
30.18
+6.49%
3,760,916
05/05/2026
27.94
28.41
27.94
28.34
+1.39%
1,426,496
05/04/2026
27.58
28.06
27.32
27.96
+0.46%
1,596,984
05/01/2026
28.34
28.59
27.68
27.83
-1.03%
1,364,341
04/30/2026
27.67
28.38
27.60
28.12
+1.25%
2,197,343
04/29/2026
28.17
28.45
26.90
27.77
-2.21%
3,511,756
04/28/2026
28.44
28.72
27.89
28.39
-0.42%
1,978,891
04/27/2026
28.76
29.14
28.42
28.51
-0.93%
2,557,542
04/24/2026
28.82
28.92
28.53
28.78
-0.17%
968,854
04/23/2026
29.15
29.15
28.47
28.83
-1.09%
935,437
04/22/2026
29.46
29.59
28.83
29.15
-0.58%
2,000,004
04/21/2026
30.47
30.57
29.30
29.32
-3.38%
1,533,292
04/20/2026
30.02
30.50
30.02
30.34
+0.86%
1,730,190
04/17/2026
29.90
30.45
29.74
30.08
+2.02%
1,294,924
04/16/2026
29.13
29.59
29.12
29.49
+2.07%
1,697,144
04/15/2026
28.96
29.31
28.86
28.89
0.00%
1,757,751
04/14/2026
28.48
29.16
28.48
28.89
+1.29%
1,148,622
04/13/2026
28.20
28.88
28.15
28.52
+0.63%
1,485,251
04/10/2026
28.02
28.64
27.69
28.34
+1.35%
1,620,641
04/09/2026
27.21
28.01
26.86
27.97
+2.14%
1,802,921
04/08/2026
27.41
27.98
27.11
27.38
+1.93%
2,249,631
04/07/2026
26.37
26.94
26.26
26.86
+3.84%
2,762,432
04/06/2026
25.78
26.15
25.63
25.87
-0.38%
902,017
04/02/2026
25.62
26.25
25.17
25.97
+1.36%
1,269,281
04/01/2026
25.40
25.90
25.27
25.62
+0.86%
3,572,751
03/31/2026
24.37
25.68
24.17
25.40
+5.98%
3,018,699
03/30/2026
23.69
24.17
23.56
23.97
+1.39%
4,036,690
03/27/2026
23.93
24.11
23.62
23.64
-1.86%
1,810,527
03/26/2026
23.59
24.41
23.59
24.09
+1.38%
2,173,005
03/25/2026
23.79
23.93
23.23
23.76
+1.01%
2,114,395
03/24/2026
23.80
24.02
23.21
23.52
-2.07%
2,521,989
03/23/2026
23.93
24.53
23.61
24.02
+1.09%
3,732,973
03/20/2026
23.71
24.04
23.40
23.76
-0.04%
3,269,013
03/19/2026
24.27
24.57
23.56
23.77
-2.85%
3,191,303
03/18/2026
26.20
26.26
24.46
24.47
-7.10%
2,939,114
03/17/2026
27.26
27.75
26.21
26.34
-3.29%
1,932,650
03/16/2026
27.25
27.49
27.04
27.23
+0.22%
1,080,054
03/13/2026
26.92
27.27
26.76
27.17
+1.67%
1,568,492
03/12/2026
26.66
27.39
26.61
26.72
-0.67%
2,218,068
03/11/2026
26.77
27.17
26.46
26.90
+0.90%
2,126,271
03/10/2026
27.37
27.37
26.58
26.66
-2.54%
1,925,368
03/09/2026
27.49
27.85
26.74
27.36
-1.19%
1,712,196
03/06/2026
27.74
28.70
27.40
27.69
-4.33%
3,435,112
03/05/2026
28.17
29.41
27.84
28.94
+2.86%
2,124,484
03/04/2026
28.08
28.39
27.87
28.14
-0.46%
1,216,400
03/03/2026
27.93
28.43
27.33
28.26
-0.18%
1,314,615
03/02/2026
28.02
28.74
27.60
28.31
-0.45%
1,500,022
02/27/2026
27.67
28.49
27.47
28.44
+2.22%
2,209,970
02/26/2026
26.76
28.06
26.74
27.83
+4.01%
2,787,862
02/25/2026
27.30
27.30
26.60
26.75
-1.93%
4,013,272
02/24/2026
28.13
28.28
27.23
27.28
-3.72%
3,715,534
02/23/2026
29.61
29.97
28.13
28.33
-4.68%
2,461,360
02/20/2026
29.01
29.85
28.89
29.73
+2.33%
1,691,072