Skip to main content

Warner Music Group Corp. - Class A Common Stock (NQ: WMG )

32.11 -1.39 (-4.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 33.51 34.26 33.27 33.50 1,589,207 +0.06(+0.18%)
Mar 11, 2025 33.81 33.95 33.23 33.44 1,817,753 -0.63(-1.85%)
Mar 10, 2025 34.24 34.94 33.94 34.07 2,856,288 -0.32(-0.93%)
Mar 07, 2025 33.70 34.83 33.01 34.39 3,571,380 +0.57(+1.69%)
Mar 06, 2025 33.32 34.27 33.02 33.82 3,581,418 +0.43(+1.29%)
Mar 05, 2025 32.94 33.60 32.64 33.39 1,292,579 +0.30(+0.91%)
Mar 04, 2025 32.90 33.42 32.65 33.09 1,263,174 -0.13(-0.39%)
Mar 03, 2025 33.70 33.83 32.94 33.22 1,689,138 -0.48(-1.42%)
Feb 28, 2025 33.76 33.77 33.14 33.70 1,944,115 -0.08(-0.24%)
Feb 27, 2025 34.31 34.40 33.66 33.78 1,307,730 -0.49(-1.43%)
Feb 26, 2025 34.67 35.14 34.05 34.27 2,358,564 -0.53(-1.52%)
Feb 25, 2025 35.78 36.00 34.70 34.80 1,637,527 -0.79(-2.22%)
Feb 24, 2025 35.15 36.10 35.05 35.59 1,928,515 +0.51(+1.45%)
Feb 21, 2025 35.47 35.50 34.76 35.08 1,956,625 -0.31(-0.87%)
Feb 20, 2025 35.17 35.46 34.92 35.39 1,026,299 +0.11(+0.31%)
Feb 19, 2025 35.51 35.53 35.02 35.28 1,237,916 -0.43(-1.21%)
Feb 18, 2025 36.05 36.16 35.55 35.71 1,538,975 -0.40(-1.12%)
Feb 14, 2025 35.91 36.45 35.69 36.11 3,209,746 +1.18(+3.39%)
Feb 13, 2025 34.56 35.00 34.27 34.93 1,403,418 +0.44(+1.27%)
Feb 12, 2025 33.40 34.58 33.24 34.49 1,613,243 +0.98(+2.91%)
Feb 11, 2025 33.09 33.71 32.98 33.52 1,737,076 +0.32(+0.96%)
Feb 10, 2025 32.75 33.51 32.65 33.20 1,988,141 +0.65(+1.99%)
Feb 07, 2025 31.95 32.59 31.58 32.55 2,464,871 +0.97(+3.06%)
Feb 06, 2025 30.94 32.53 29.76 31.59 4,224,184 -0.35(-1.09%)
Feb 05, 2025 32.25 32.26 31.71 31.94 2,209,769 -0.25(-0.77%)
Feb 04, 2025 31.74 32.19 31.50 32.18 1,753,092 +0.45(+1.41%)
Feb 03, 2025 31.28 31.80 31.02 31.74 969,176 +0.10(+0.31%)
Jan 31, 2025 32.11 32.38 31.18 31.64 2,261,806 -0.43(-1.33%)
Jan 30, 2025 31.64 32.43 31.63 32.07 1,468,368 +0.75(+2.38%)
Jan 29, 2025 31.44 31.77 31.13 31.32 1,527,509 -0.10(-0.32%)
Jan 28, 2025 30.83 31.42 30.73 31.42 2,002,718 +0.38(+1.22%)
Jan 27, 2025 30.84 31.32 30.61 31.04 2,822,226 +1.39(+4.70%)
Jan 24, 2025 29.95 29.95 29.64 29.65 1,542,473 -0.25(-0.83%)
Jan 23, 2025 29.90 30.17 29.69 29.90 3,637,534 -0.18(-0.60%)
Jan 22, 2025 29.94 30.21 29.74 30.08 903,628 +0.21(+0.70%)
Jan 21, 2025 30.36 30.36 29.84 29.87 1,560,176 -0.22(-0.73%)
Jan 17, 2025 29.91 30.27 29.83 30.09 913,675 +0.21(+0.70%)
Jan 16, 2025 29.54 29.95 29.27 29.88 823,662 +0.44(+1.49%)
Jan 15, 2025 29.73 29.79 29.36 29.44 1,390,748 -0.01(-0.03%)
Jan 14, 2025 29.52 29.79 29.14 29.45 1,586,318 +0.04(+0.14%)
Jan 13, 2025 29.06 29.51 28.78 29.41 2,069,635 +0.22(+0.75%)
Jan 10, 2025 28.90 29.69 28.58 29.19 4,209,162 +0.04(+0.14%)
Jan 08, 2025 30.37 30.61 29.00 29.15 4,423,657 -1.72(-5.58%)
Jan 07, 2025 30.88 31.32 30.37 30.87 1,758,364 +0.01(+0.03%)
Jan 06, 2025 30.94 31.37 30.73 30.86 1,191,706 +0.00(+0.00%)
Jan 03, 2025 31.25 31.25 30.60 30.86 1,282,773 -0.28(-0.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.