Indicators

Markets:

News

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

29.77 -0.13 (-0.43%)

Streaming Delayed Price Updated: 10:06 AM EST, Jan 21, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2026	30.67	30.92	30.23	30.44	1,425,298	-0.23(-0.75%)
Dec 31, 2025	30.50	30.80	30.45	30.67	1,439,378	+0.20(+0.66%)
Dec 30, 2025	30.22	30.53	29.91	30.47	1,482,983	+0.25(+0.83%)
Dec 29, 2025	29.86	30.65	29.75	30.22	1,597,574	+0.27(+0.90%)
Dec 26, 2025	29.83	30.13	29.83	29.95	766,980	+0.12(+0.40%)
Dec 24, 2025	29.91	29.91	29.64	29.83	419,223	-0.12(-0.40%)
Dec 23, 2025	30.01	30.01	29.49	29.95	1,261,914	+0.02(+0.07%)
Dec 22, 2025	29.31	30.21	29.30	29.93	2,013,575	+0.58(+1.98%)
Dec 19, 2025	29.33	29.65	29.19	29.35	3,875,498	+0.01(+0.03%)
Dec 18, 2025	28.96	30.58	28.96	29.34	5,579,342	+0.79(+2.77%)
Dec 17, 2025	28.17	28.59	28.10	28.55	2,808,211	+0.40(+1.42%)
Dec 16, 2025	27.87	28.28	27.60	28.15	3,721,080	+0.30(+1.08%)
Dec 15, 2025	28.43	28.44	27.61	27.85	3,584,579	+0.06(+0.22%)
Dec 12, 2025	27.85	28.09	27.59	27.79	3,512,899	-0.06(-0.22%)
Dec 11, 2025	28.16	28.28	27.59	27.85	2,174,428	-0.12(-0.43%)
Dec 10, 2025	27.61	28.04	27.29	27.97	1,932,699	+0.36(+1.30%)
Dec 09, 2025	27.76	28.29	27.36	27.61	1,835,215	-0.15(-0.54%)
Dec 08, 2025	28.58	28.69	27.29	27.76	3,494,944	-0.84(-2.95%)
Dec 05, 2025	28.30	28.86	28.12	28.61	3,966,036	+0.71(+2.56%)
Dec 04, 2025	27.92	28.21	27.76	27.89	1,552,900	+0.03(+0.11%)
Dec 03, 2025	27.63	28.12	27.63	27.86	1,591,324	+0.07(+0.25%)
Dec 02, 2025	28.42	28.42	27.70	27.79	2,284,610	-0.44(-1.54%)
Dec 01, 2025	28.08	28.36	27.84	28.23	3,438,492	-0.01(-0.05%)
Nov 28, 2025	28.21	28.34	28.03	28.24	883,261	+0.23(+0.82%)
Nov 26, 2025	28.35	28.56	27.95	28.01	2,098,240	-0.34(-1.20%)
Nov 25, 2025	29.13	29.42	28.27	28.35	2,656,224	-0.63(-2.17%)
Nov 24, 2025	30.67	30.73	28.86	28.98	3,176,757	-1.71(-5.57%)
Nov 21, 2025	29.85	31.27	29.76	30.69	2,602,856	+1.00(+3.37%)
Nov 20, 2025	28.99	30.80	28.00	29.69	4,263,214	-0.81(-2.66%)
Nov 19, 2025	29.94	31.07	29.86	30.50	3,778,932	+0.69(+2.31%)
Nov 18, 2025	30.04	30.27	29.76	29.81	2,645,376	-0.44(-1.45%)
Nov 17, 2025	30.19	30.51	29.87	30.25	1,685,892	+0.08(+0.28%)
Nov 14, 2025	30.04	30.23	29.82	30.16	1,282,374	+0.02(+0.05%)
Nov 13, 2025	30.45	30.58	30.02	30.15	954,962	-0.40(-1.30%)
Nov 12, 2025	30.20	30.59	29.96	30.55	989,379	+0.32(+1.05%)
Nov 11, 2025	29.73	30.50	29.67	30.23	1,933,446	+0.62(+2.08%)
Nov 10, 2025	30.03	30.05	29.48	29.61	1,462,055	-0.43(-1.42%)
Nov 07, 2025	29.36	30.05	29.31	30.04	1,429,673	+0.48(+1.61%)
Nov 06, 2025	29.58	29.77	29.32	29.56	1,526,228	-0.07(-0.23%)
Nov 05, 2025	30.13	30.30	29.56	29.63	1,347,818	-0.54(-1.78%)
Nov 04, 2025	30.01	30.46	29.54	30.17	1,633,814	-0.46(-1.49%)

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.

© 2025 FinancialContent. All rights reserved.