WMG
WARNER MUSIC-A (WMG)
NASDAQ
$27.21+$0.08 (+0.29%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $4.0B
    Market Cap
  • -17.57%
    1-Year Change
  • Entertainment
    Industry
  • 1 Month
    -2.20%
    Low Price$24.61
    High Price$28.99
  • 3 Months
    -20.53%
    Low Price$24.61
    High Price$34.31
  • 1 Year
    -17.57%
    Low Price$23.35
    High Price$34.28
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
27.16
27.34
26.94
27.13
+0.11%
1,661,815
08/20/2026
27.00
27.79
26.89
27.10
+0.33%
1,853,986
08/20/2026
$0.20 Dividend
08/19/2026
26.36
27.31
26.28
27.01
+3.46%
2,726,663
08/18/2026
26.27
26.53
26.02
26.11
-0.27%
2,507,762
08/17/2026
25.35
26.33
25.33
26.18
+2.81%
3,123,658
08/14/2026
25.19
25.76
25.19
25.46
+1.22%
1,729,875
08/13/2026
24.76
25.31
24.49
25.15
+2.22%
1,864,461
08/12/2026
24.89
25.14
24.33
24.61
-1.16%
3,296,666
08/11/2026
26.22
26.29
24.86
24.90
-5.04%
3,282,856
08/10/2026
25.97
26.47
25.87
26.22
+0.08%
1,301,388
08/07/2026
26.25
26.53
25.87
26.20
-0.19%
1,543,777
08/06/2026
26.30
26.90
25.69
26.25
+1.69%
2,738,619
08/05/2026
25.59
25.96
24.97
25.81
+0.78%
2,718,911
08/05/2026
$0.51 Earnings
08/04/2026
24.79
25.67
24.71
25.61
+2.79%
2,780,580
08/03/2026
27.07
27.55
24.88
24.92
-3.31%
3,580,120
07/31/2026
26.52
26.63
25.64
25.77
-5.81%
3,306,330
07/30/2026
28.55
28.76
26.29
27.36
-5.62%
3,209,541
07/29/2026
28.55
29.65
28.51
28.99
+1.53%
3,101,960
07/28/2026
27.78
28.62
27.68
28.55
+4.17%
1,921,599
07/27/2026
26.74
27.69
26.74
27.41
+3.99%
1,216,465
07/24/2026
26.56
27.07
26.32
26.35
-0.19%
1,604,797
07/23/2026
26.89
27.14
26.18
26.40
-2.85%
3,353,742
07/22/2026
27.97
27.97
27.13
27.18
-2.02%
892,078
07/21/2026
27.88
28.23
27.50
27.74
-0.41%
1,698,164
07/20/2026
28.16
28.39
27.83
27.85
-0.95%
1,522,395
07/17/2026
27.98
28.35
27.51
28.12
-0.77%
1,367,733
07/16/2026
28.18
28.38
28.03
28.34
+0.85%
1,436,591
07/15/2026
27.42
28.52
27.38
28.10
+2.65%
1,956,688
07/14/2026
28.23
28.38
27.35
27.38
-4.07%
1,593,601
07/13/2026
28.78
29.31
28.37
28.54
-0.83%
1,737,022
07/10/2026
29.01
29.35
28.57
28.78
-0.51%
1,115,005
07/09/2026
28.37
28.98
27.98
28.93
+0.87%
2,608,380
07/08/2026
28.24
28.97
28.00
28.68
+1.58%
3,689,471
07/07/2026
27.63
28.55
27.53
28.23
+3.80%
2,608,456
07/06/2026
27.85
28.04
26.87
27.20
-3.11%
2,311,384
07/02/2026
27.50
28.07
27.28
28.07
+2.09%
1,771,374
07/01/2026
27.04
27.94
26.96
27.50
+2.33%
2,919,654
06/30/2026
26.31
26.99
26.00
26.87
+1.81%
2,358,888
06/29/2026
26.86
26.86
26.16
26.39
-1.37%
2,206,486
06/26/2026
26.10
26.87
26.01
26.76
+2.55%
2,716,047
06/25/2026
26.75
26.90
26.03
26.10
-2.38%
1,758,436
06/24/2026
27.33
27.64
26.64
26.73
-2.21%
1,863,949
06/23/2026
27.33
27.76
27.13
27.34
+0.25%
1,766,640
06/22/2026
27.72
27.73
26.85
27.27
-2.48%
1,620,422
06/18/2026
28.31
28.36
27.69
27.96
-1.23%
2,371,944
06/17/2026
28.31
28.93
28.15
28.31
-1.01%
2,090,928
06/16/2026
28.28
28.84
27.95
28.60
+1.12%
2,413,172
06/15/2026
28.49
28.81
28.23
28.28
+0.11%
1,684,506
06/12/2026
28.42
28.42
27.90
28.25
-0.32%
1,226,906
06/11/2026
28.58
29.47
28.01
28.34
-0.49%
1,595,513
06/10/2026
28.86
29.36
28.42
28.48
-2.28%
1,563,001
06/09/2026
29.97
29.97
28.82
29.14
-2.17%
1,791,558
06/08/2026
29.71
30.25
29.33
29.79
+0.27%
2,062,585
06/05/2026
29.72
30.28
29.01
29.71
-0.23%
2,258,846
06/04/2026
29.22
30.24
28.95
29.78
+1.97%
2,946,865
06/03/2026
30.39
30.58
28.41
29.20
-4.48%
4,779,076
06/02/2026
30.90
30.95
30.38
30.57
-1.06%
2,294,897
06/01/2026
31.41
31.73
30.51
30.90
-1.30%
2,747,598
05/29/2026
31.92
32.36
31.22
31.31
-2.50%
3,038,024
05/28/2026
33.33
33.33
31.82
32.11
-2.85%
2,885,501
05/27/2026
34.30
34.30
32.99
33.06
-3.65%
3,259,928
05/26/2026
34.45
34.74
33.90
34.31
+0.09%
2,019,545
05/26/2026
$0.19 Dividend
05/22/2026
34.37
34.97
34.24
34.28
+0.40%
3,104,864
05/21/2026
33.49
34.79
32.95
34.14
+1.95%
4,237,790
05/20/2026
33.66
33.76
32.86
33.49
-1.08%
1,971,549
05/19/2026
34.11
34.51
33.48
33.85
-0.78%
2,544,110
05/18/2026
32.97
34.15
32.31
34.12
+3.38%
2,179,293
05/15/2026
32.33
33.22
31.65
33.00
+1.89%
3,305,743
05/14/2026
32.44
32.90
31.95
32.39
+0.37%
2,208,680
05/13/2026
33.14
33.14
32.10
32.27
-2.71%
2,760,572
05/12/2026
32.59
33.19
31.99
33.17
+2.00%
3,829,879
05/11/2026
32.51
33.01
31.49
32.52
-1.26%
4,569,297
05/08/2026
31.84
33.17
31.53
32.93
+7.47%
6,573,087
05/07/2026
30.14
30.90
29.71
30.64
+2.27%
5,529,102
05/07/2026
$0.35 Earnings
05/06/2026
28.19
30.16
28.19
29.96
+6.49%
3,760,916
05/05/2026
27.73
28.20
27.73
28.14
+1.39%
1,426,496
05/04/2026
27.38
27.85
27.12
27.75
+0.46%
1,596,984
05/01/2026
28.14
28.38
27.48
27.62
-1.03%
1,364,341
04/30/2026
27.46
28.18
27.40
27.91
+1.25%
2,197,343
04/29/2026
27.97
28.24
26.70
27.56
-2.21%
3,511,756
04/28/2026
28.23
28.51
27.68
28.19
-0.42%
1,978,891
04/27/2026
28.55
28.93
28.21
28.30
-0.93%
2,557,542
04/24/2026
28.61
28.71
28.32
28.57
-0.17%
968,854
04/23/2026
28.94
28.94
28.26
28.62
-1.09%
935,437
04/22/2026
29.24
29.37
28.62
28.94
-0.58%
2,000,004
04/21/2026
30.25
30.35
29.08
29.10
-3.38%
1,533,292
04/20/2026
29.80
30.28
29.80
30.12
+0.86%
1,730,190
04/17/2026
29.68
30.23
29.52
29.86
+2.02%
1,294,924
04/16/2026
28.92
29.37
28.91
29.27
+2.07%
1,697,144
04/15/2026
28.75
29.09
28.64
28.68
0.00%
1,757,751
04/14/2026
28.27
28.95
28.27
28.68
+1.29%
1,148,622
04/13/2026
28.00
28.67
27.94
28.31
+0.63%
1,485,251
04/10/2026
27.81
28.43
27.48
28.14
+1.35%
1,620,641
04/09/2026
27.01
27.80
26.66
27.76
+2.14%
1,802,921
04/08/2026
27.21
27.77
26.91
27.18
+1.93%
2,249,631
04/07/2026
26.18
26.74
26.06
26.66
+3.84%
2,762,432