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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	27.82	28.65	27.62	28.60	2,209,971	+0.62(+2.22%)
Feb 26, 2026	26.91	28.21	26.89	27.98	2,787,862	+1.08(+4.01%)
Feb 25, 2026	27.45	27.45	26.75	26.90	4,013,242	-0.53(-1.93%)
Feb 24, 2026	28.28	28.44	27.38	27.43	3,715,430	-1.06(-3.72%)
Feb 23, 2026	29.77	30.13	28.28	28.49	2,461,343	-1.40(-4.68%)
Feb 20, 2026	29.17	30.01	29.05	29.89	1,691,072	+0.68(+2.33%)
Feb 19, 2026	29.29	29.71	28.88	29.21	1,963,795	-0.04(-0.14%)
Feb 18, 2026	29.32	29.80	28.13	29.25	3,407,089	-0.26(-0.88%)
Feb 17, 2026	29.53	29.95	28.92	29.51	2,208,683	+0.06(+0.20%)
Feb 13, 2026	28.84	29.54	28.65	29.45	1,965,331	+0.90(+3.15%)
Feb 12, 2026	29.72	30.08	28.47	28.55	4,276,533	-1.23(-4.13%)
Feb 11, 2026	30.77	30.77	29.59	29.78	2,497,865	-1.02(-3.31%)
Feb 10, 2026	29.71	31.20	29.60	30.80	2,734,276	+1.20(+4.05%)
Feb 09, 2026	29.07	29.82	28.82	29.60	2,671,961	+0.55(+1.89%)
Feb 06, 2026	29.30	30.40	28.67	29.05	6,950,016	+0.86(+3.05%)
Feb 05, 2026	28.23	28.49	26.42	28.19	8,368,560	-0.01(-0.04%)
Feb 04, 2026	28.50	28.99	28.11	28.20	2,937,315	-0.24(-0.84%)
Feb 03, 2026	29.92	29.93	27.47	28.44	4,188,677	-1.76(-5.83%)
Feb 02, 2026	29.98	30.34	29.80	30.20	1,810,566	+0.22(+0.73%)
Jan 30, 2026	29.87	30.00	29.59	29.98	1,224,635	+0.11(+0.37%)
Jan 29, 2026	29.88	30.03	29.39	29.87	2,083,446	+0.03(+0.10%)
Jan 28, 2026	30.32	30.60	29.66	29.84	1,266,632	-0.42(-1.39%)
Jan 27, 2026	30.60	30.64	30.22	30.26	955,714	-0.11(-0.36%)
Jan 26, 2026	30.32	30.68	30.30	30.37	897,038	+0.05(+0.16%)
Jan 23, 2026	29.89	30.48	29.89	30.32	1,423,981	+0.47(+1.57%)
Jan 22, 2026	29.89	30.15	29.70	29.85	2,917,562	-0.01(-0.03%)
Jan 21, 2026	29.84	30.00	29.54	29.86	1,431,317	-0.04(-0.13%)
Jan 20, 2026	30.20	30.48	29.79	29.90	1,631,274	-0.69(-2.26%)
Jan 16, 2026	30.94	31.16	30.37	30.59	1,192,496	-0.29(-0.94%)
Jan 15, 2026	31.26	31.59	30.72	30.88	1,793,408	-0.39(-1.25%)
Jan 14, 2026	31.50	31.57	30.88	31.27	1,619,158	-0.24(-0.76%)
Jan 13, 2026	30.89	31.62	30.64	31.51	2,047,673	+0.56(+1.81%)
Jan 12, 2026	30.90	31.56	30.81	30.95	2,059,549	-0.06(-0.19%)
Jan 09, 2026	29.84	31.13	29.84	31.01	3,022,094	+1.28(+4.31%)
Jan 08, 2026	29.65	30.40	29.26	29.73	1,769,051	-0.06(-0.20%)
Jan 07, 2026	29.96	30.11	29.30	29.79	1,788,761	-0.19(-0.63%)
Jan 06, 2026	30.65	30.82	29.90	29.98	2,458,337	-0.76(-2.47%)
Jan 05, 2026	30.23	30.96	30.23	30.74	1,953,581	+0.30(+0.99%)

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 Privacy Policy and Terms Of Service.