WMG - Warner Music Group Corp.
$28.3
-0.75 -2.65%
Share volume: 1,796,617
Last Updated: 09-16-2026
Entertainment/Services – Amusement And Recreation:0.45%
Previous close$29.05
Chg-0.75
Chg%-2.58%
-------
$25.86$27.17$28.48$29.79
06-17-202606-30-202607-13-202607-23-202608-04-202608-14-202608-26-202609-08-2026
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 09-16-2026 | $29.06 | $29.06 | $29.19 | $29.19 | $28.29 | $28.29 | $28.3 | $28.3 | 1,796,617 | 1,796,617 |
| 09-15-2026 | $28.97 | $28.97 | $29.1 | $29.1 | $28.43 | $28.43 | $29.05 | $29.05 | 2,710,129 | 2,710,129 |
| 09-14-2026 | $28.63 | $28.63 | $29.64 | $29.64 | $28.55 | $28.55 | $29.25 | $29.25 | 1,985,248 | 1,985,248 |
| 09-11-2026 | $28.26 | $28.26 | $28.84 | $28.84 | $28.05 | $28.05 | $28.33 | $28.33 | 1,711,406 | 1,711,406 |
| 09-10-2026 | $28.2 | $28.2 | $28.38 | $28.38 | $27.71 | $27.71 | $27.84 | $27.84 | 3,038,135 | 3,038,135 |
| 09-09-2026 | $28.03 | $28.03 | $28.64 | $28.64 | $27.76 | $27.76 | $28.16 | $28.16 | 1,597,041 | 1,597,041 |
| 09-08-2026 | $28.68 | $28.68 | $28.68 | $28.68 | $27.76 | $27.76 | $28.03 | $28.03 | 1,544,431 | 1,544,431 |
| 09-04-2026 | $29.21 | $29.21 | $29.58 | $29.58 | $28.69 | $28.69 | $28.78 | $28.78 | 1,408,425 | 1,408,312 |
| 09-03-2026 | $28.99 | $28.99 | $29.67 | $29.67 | $28.78 | $28.78 | $29.55 | $29.55 | 2,233,851 | 2,233,851 |
Page 1 of 1 · 9 days