WMG | WARNER MUSIC-A | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

WARNER MUSIC-A (WMG)

NASDAQ

$32.60+$0.93 (+2.94%)

Price as of Nov 13, 2026 12:45 PM EST

$4.7B
Market Cap
7.10%
1-Year Change
Entertainment
Industry

1 Month
+10.54%

Low Price$28.91

High Price$32.55
3 Months
+28.70%

Low Price$26.11

High Price$32.55
1 Year
+7.10%

Low Price$23.35

High Price$34.28

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	31.96	32.18	31.59	31.67	-0.57%	1,089,562
11/11/2026	31.60	31.92	31.50	31.85	+0.03%	1,088,465
11/10/2026	31.53	31.89	31.13	31.84	+0.16%	1,366,715
11/09/2026	31.53	31.94	31.29	31.79	+1.57%	3,273,820
11/06/2026	31.00	31.78	30.96	31.30	-1.94%	1,291,813
11/05/2026	33.00	33.17	31.75	31.92	-1.94%	1,929,506
11/04/2026	31.82	32.76	31.67	32.55	+4.56%	1,889,822
11/03/2026	30.67	31.24	30.61	31.13	+0.52%	1,478,877
11/02/2026	30.66	31.16	30.41	30.97	+1.14%	2,070,868
10/30/2026	30.80	31.10	30.36	30.62	+0.49%	2,129,906
10/29/2026	29.57	30.63	29.25	30.47	+3.01%	3,240,870
10/28/2026	30.01	30.17	29.27	29.58	-2.41%	1,567,104
10/27/2026	30.58	30.58	30.08	30.31	+0.07%	1,313,851
10/26/2026	30.75	30.81	30.04	30.29	-1.85%	2,344,223
10/23/2026	31.36	31.80	30.78	30.86	-2.62%	1,180,257
10/22/2026	31.48	32.04	31.48	31.69	+0.80%	2,141,817
10/21/2026	31.01	31.48	30.92	31.44	+0.35%	1,880,695
10/20/2026	31.13	31.54	30.89	31.33	+0.93%	3,412,307
10/19/2026	31.26	31.68	31.01	31.04	-1.15%	2,261,156
10/16/2026	31.00	31.65	30.93	31.40	+2.31%	3,504,255
10/15/2026	29.47	30.78	29.25	30.69	+6.16%	5,009,876
10/14/2026	28.60	28.92	28.27	28.91	0.00%	1,727,677
10/13/2026	28.65	29.21	28.57	28.91	+0.91%	1,464,262
10/12/2026	28.80	28.97	28.51	28.65	-0.24%	1,459,742
10/09/2026	29.04	29.48	28.59	28.72	-0.66%	1,721,145
10/08/2026	28.21	29.32	27.95	28.91	+2.66%	2,966,442
10/07/2026	27.57	28.26	27.23	28.16	+1.99%	2,404,445
10/06/2026	27.69	28.00	27.50	27.61	-0.07%	1,783,705
10/05/2026	26.90	27.70	26.70	27.63	+3.04%	2,474,142
10/02/2026	27.09	27.62	26.73	26.82	-0.87%	2,539,581
10/01/2026	28.01	28.17	27.04	27.05	-2.03%	2,960,684
09/30/2026	27.62	27.77	27.38	27.61	-0.04%	2,204,517
09/29/2026	26.99	28.12	26.78	27.62	+1.77%	2,407,406
09/28/2026	26.88	27.67	26.45	27.14	0.00%	2,793,156
09/25/2026	27.07	27.41	26.89	27.14	-0.55%	1,502,917
09/24/2026	27.08	27.46	26.87	27.29	+0.48%	1,426,556
09/23/2026	27.13	27.53	26.95	27.16	-0.84%	1,192,792
09/22/2026	27.95	28.09	27.26	27.39	-1.08%	1,436,622
09/21/2026	28.08	28.25	27.47	27.69	-1.18%	2,411,152
09/18/2026	27.87	28.11	27.15	28.02	+0.25%	4,819,982
09/17/2026	28.56	28.56	27.83	27.95	-1.24%	2,133,462
09/16/2026	29.06	29.19	28.29	28.30	-2.58%	1,796,655
09/15/2026	28.97	29.10	28.43	29.05	-0.67%	2,710,129
09/14/2026	28.63	29.64	28.55	29.25	+3.23%	1,985,248
09/11/2026	28.26	28.84	28.05	28.33	+1.76%	1,711,407
09/10/2026	28.20	28.38	27.71	27.84	-1.14%	3,038,135
09/09/2026	28.03	28.64	27.76	28.16	+0.46%	1,597,041
09/08/2026	28.68	28.68	27.76	28.03	-2.61%	1,544,429
09/04/2026	29.21	29.58	28.69	28.78	-2.61%	1,408,425
09/03/2026	28.99	29.67	28.78	29.55	+4.23%	2,233,851
09/02/2026	27.90	28.57	27.85	28.35	+1.36%	1,165,192
09/01/2026	28.06	28.33	27.73	27.97	-0.85%	896,598
08/31/2026	28.02	28.29	27.82	28.21	+0.64%	1,294,598
08/28/2026	28.40	28.65	27.81	28.03	-0.57%	1,346,541
08/27/2026	27.83	28.33	27.50	28.19	+0.93%	1,522,654
08/26/2026	28.06	28.15	27.61	27.93	-0.46%	954,616
08/25/2026	27.62	28.13	27.62	28.06	+1.08%	1,470,351
08/24/2026	27.11	27.90	27.05	27.76	+2.32%	1,066,200
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