WMG
WARNER MUSIC-A (WMG)
NASDAQ
$28.33-$0.005 (-0.02%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $4.2B
    Market Cap
  • -13.54%
    1-Year Change
  • Entertainment
    Industry
  • 1 Month
    +13.79%
    Low Price$25.46
    High Price$29.55
  • 3 Months
    -0.04%
    Low Price$24.61
    High Price$29.55
  • 1 Year
    -13.54%
    Low Price$23.35
    High Price$34.28
Date
Open
High
Low
Close
Change (%)
Volume
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
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