NasdaqGS - Delayed Quote USD

Warner Music Group Corp. (WMG)

Time to buy WMG?

27.41

-0.28

(-1.01%)

At close: 4:00:00 PM EDT

27.30

-0.11

(-0.40%)

After hours: 4:10:21 PM EDT

Time to buy WMG?

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 19, 2025	27.45	27.51	27.30	27.41	27.41	722,919
May 16, 2025	27.50	27.72	27.39	27.69	27.69	982,300
May 15, 2025	27.22	27.57	27.19	27.52	27.52	1,053,900
May 14, 2025	27.28	27.59	27.19	27.26	27.26	1,294,700
May 13, 2025	27.53	27.86	27.40	27.48	27.48	1,297,800
May 12, 2025	27.73	27.73	27.29	27.48	27.48	2,062,000
May 9, 2025	27.97	27.97	27.04	27.36	27.36	1,758,700
May 8, 2025	27.44	28.08	26.34	27.70	27.70	4,610,700
May 7, 2025	30.77	30.91	30.00	30.09	30.09	3,954,600
May 6, 2025	30.14	30.67	30.12	30.60	30.60	1,220,000
May 5, 2025	30.00	30.37	29.90	30.28	30.28	967,500
May 2, 2025	30.16	30.34	30.00	30.26	30.26	1,109,600
May 1, 2025	30.48	30.56	29.91	30.05	30.05	1,336,800
Apr 30, 2025	30.26	30.53	29.68	30.45	30.45	1,299,000
Apr 29, 2025	29.60	30.78	29.48	30.53	30.53	2,408,900
Apr 28, 2025	29.79	30.09	29.52	29.63	29.63	1,128,600
Apr 25, 2025	29.27	30.10	29.27	29.83	29.83	1,443,500
Apr 24, 2025	28.50	29.32	28.50	29.22	29.22	1,391,300
Apr 23, 2025	28.81	28.97	28.39	28.61	28.61	932,700
Apr 22, 2025	28.04	28.30	27.85	28.04	28.04	1,211,200
Apr 21, 2025	28.37	28.60	27.48	27.72	27.72	1,496,300
Apr 17, 2025	28.81	29.29	28.39	29.12	29.12	786,300
Apr 16, 2025	29.28	29.31	28.34	28.59	28.59	1,006,100
Apr 15, 2025	29.26	29.86	29.04	29.27	29.27	902,200
Apr 14, 2025	29.29	29.53	28.97	29.29	29.29	944,700
Apr 11, 2025	28.93	29.15	28.43	29.03	29.03	1,502,300
Apr 10, 2025	29.33	29.43	28.21	28.91	28.91	1,341,800
Apr 9, 2025	27.81	29.90	27.41	29.74	29.74	2,055,800
Apr 8, 2025	29.53	29.53	27.78	28.05	28.05	1,706,500
Apr 7, 2025	28.61	29.82	28.25	28.90	28.90	2,372,400
Apr 4, 2025	30.28	30.43	29.14	29.48	29.48	3,950,700
Apr 3, 2025	30.62	31.35	30.43	30.93	30.93	3,812,600
Apr 2, 2025	31.19	31.63	30.95	31.14	31.14	3,054,200
Apr 1, 2025	31.41	31.55	31.08	31.32	31.32	1,025,300
Mar 31, 2025	31.19	31.45	30.85	31.35	31.35	1,521,300
Mar 28, 2025	32.26	32.53	31.40	31.56	31.56	1,499,700
Mar 27, 2025	32.80	33.13	32.25	32.26	32.26	1,271,600
Mar 26, 2025	32.57	33.03	32.38	32.85	32.85	2,833,900
Mar 25, 2025	32.33	32.85	32.23	32.49	32.49	4,074,400
Mar 24, 2025	32.78	32.92	31.95	32.33	32.33	3,060,000
Mar 21, 2025	32.30	32.75	32.01	32.44	32.44	7,060,200
Mar 20, 2025	32.65	32.89	32.41	32.48	32.48	2,185,300
Mar 19, 2025	32.70	33.07	32.62	32.75	32.75	2,480,000
Mar 18, 2025	33.02	33.08	32.50	32.70	32.70	928,700
Mar 17, 2025	32.89	33.62	32.79	33.10	33.10	1,166,300
Mar 14, 2025	32.28	32.96	32.10	32.91	32.91	1,840,500
Mar 13, 2025	33.40	33.73	32.05	32.11	32.11	2,195,600
Mar 12, 2025	33.51	34.26	33.27	33.50	33.50	1,589,200
Mar 11, 2025	33.81	33.94	33.24	33.44	33.44	1,817,800
Mar 10, 2025	34.24	34.94	33.94	34.07	34.07	2,856,300
Mar 7, 2025	33.70	34.83	33.01	34.39	34.39	3,571,400
Mar 6, 2025	33.32	34.27	33.02	33.82	33.82	3,581,400
Mar 5, 2025	32.94	33.60	32.64	33.39	33.39	1,292,600
Mar 4, 2025	32.90	33.42	32.65	33.09	33.09	1,263,200
Mar 3, 2025	33.70	33.83	32.94	33.22	33.22	1,689,100
Feb 28, 2025	33.76	33.77	33.14	33.70	33.70	1,944,100
Feb 27, 2025	34.31	34.40	33.66	33.78	33.78	1,307,700
Feb 26, 2025	34.67	35.14	34.05	34.27	34.27	2,358,600
Feb 25, 2025	35.78	36.00	34.69	34.80	34.80	1,637,500
Feb 24, 2025	0.18 Dividend
Feb 24, 2025	35.15	36.10	35.06	35.59	35.59	1,928,500
Feb 21, 2025	35.65	35.68	34.94	35.26	35.08	1,946,600
Feb 20, 2025	35.35	35.64	35.10	35.57	35.39	1,021,100
Feb 19, 2025	35.69	35.71	35.20	35.46	35.28	1,231,600
Feb 18, 2025	36.23	36.35	35.73	35.90	35.71	1,531,100
Feb 14, 2025	36.09	36.64	35.88	36.30	36.11	3,193,400
Feb 13, 2025	34.74	35.18	34.45	35.11	34.93	1,396,300
Feb 12, 2025	33.57	34.76	33.41	34.67	34.49	1,605,000
Feb 11, 2025	33.26	33.88	33.15	33.69	33.52	1,728,200
Feb 10, 2025	32.92	33.68	32.82	33.37	33.20	1,978,000
Feb 7, 2025	32.11	32.76	31.74	32.72	32.55	2,452,300
Feb 6, 2025	31.10	32.70	29.91	31.75	31.59	4,202,600
Feb 5, 2025	32.42	32.43	31.87	32.10	31.94	2,198,500
Feb 4, 2025	31.90	32.36	31.66	32.35	32.18	1,744,100
Feb 3, 2025	31.44	31.96	31.18	31.90	31.74	964,200
Jan 31, 2025	32.27	32.55	31.34	31.80	31.64	2,250,300
Jan 30, 2025	31.80	32.60	31.79	32.23	32.07	1,460,900
Jan 29, 2025	31.60	31.93	31.29	31.48	31.32	1,519,700
Jan 28, 2025	30.99	31.58	30.89	31.58	31.42	1,992,500
Jan 27, 2025	31.00	31.48	30.77	31.20	31.04	2,807,800
Jan 24, 2025	30.10	30.10	29.79	29.80	29.65	1,534,600
Jan 23, 2025	30.05	30.32	29.84	30.05	29.90	3,619,000
Jan 22, 2025	30.09	30.37	29.89	30.23	30.08	899,000
Jan 21, 2025	30.52	30.52	29.99	30.02	29.87	1,552,200
Jan 17, 2025	30.06	30.42	29.98	30.24	30.09	909,000
Jan 16, 2025	29.69	30.10	29.42	30.03	29.88	819,500
Jan 15, 2025	29.88	29.94	29.51	29.59	29.44	1,383,600
Jan 14, 2025	29.67	29.94	29.29	29.60	29.45	1,578,200
Jan 13, 2025	29.21	29.66	28.92	29.56	29.41	2,059,100
Jan 10, 2025	29.05	29.84	28.73	29.34	29.19	4,187,700
Jan 8, 2025	30.53	30.77	29.15	29.30	29.15	4,401,100
Jan 7, 2025	31.04	31.48	30.53	31.03	30.87	1,749,400
Jan 6, 2025	31.10	31.53	30.89	31.02	30.86	1,185,600
Jan 3, 2025	31.41	31.41	30.76	31.02	30.86	1,276,200
Jan 2, 2025	31.17	31.54	31.03	31.30	31.14	1,811,000
Dec 31, 2024	31.10	31.16	30.78	31.00	30.84	901,000
Dec 30, 2024	31.26	31.42	30.50	30.96	30.80	998,000
Dec 27, 2024	31.33	31.56	31.16	31.45	31.29	543,600
Dec 26, 2024	31.05	31.53	30.77	31.40	31.24	616,600
Dec 24, 2024	31.08	31.59	30.93	31.07	30.91	374,200
Dec 23, 2024	31.05	31.25	30.70	31.08	30.92	1,189,700
Dec 20, 2024	30.67	31.30	30.55	31.16	31.00	4,096,400
Dec 19, 2024	31.36	31.69	30.68	30.73	30.57	1,198,400
Dec 18, 2024	31.99	32.24	30.93	31.27	31.11	2,423,600
Dec 17, 2024	32.31	32.76	31.91	31.94	31.78	1,198,700
Dec 16, 2024	32.54	33.38	32.50	32.61	32.44	1,634,500
Dec 13, 2024	32.71	32.79	32.17	32.52	32.35	1,192,800
Dec 12, 2024	32.62	33.12	32.51	32.74	32.57	1,838,800
Dec 11, 2024	32.10	32.76	31.81	32.59	32.42	3,044,500
Dec 10, 2024	32.02	32.44	31.75	32.17	32.01	3,130,700
Dec 9, 2024	32.35	32.46	31.78	31.94	31.78	1,201,900
Dec 6, 2024	31.76	32.53	31.42	32.41	32.24	1,251,800
Dec 5, 2024	31.94	32.12	31.50	31.75	31.59	960,700
Dec 4, 2024	32.23	32.33	31.86	31.94	31.78	739,600
Dec 3, 2024	32.22	32.52	32.11	32.34	32.17	857,300
Dec 2, 2024	32.34	32.52	31.98	32.17	32.01	1,185,300
Nov 29, 2024	32.25	32.54	32.03	32.52	32.35	729,200
Nov 27, 2024	32.35	32.69	32.08	32.10	31.94	1,246,700
Nov 26, 2024	32.10	32.51	31.99	32.40	32.23	1,658,400
Nov 25, 2024	31.95	32.50	31.81	32.05	31.89	2,336,500
Nov 22, 2024	30.94	32.26	30.72	31.85	31.69	2,666,500
Nov 21, 2024	33.71	34.20	29.96	31.18	31.02	7,891,700
Nov 20, 2024	33.10	33.79	32.95	33.67	33.50	2,189,900
Nov 19, 2024	0.18 Dividend
Nov 19, 2024	32.88	33.01	32.15	32.93	32.76	1,174,700
Nov 18, 2024	32.98	33.46	32.98	33.34	32.99	1,104,000
Nov 15, 2024	33.26	33.45	32.74	32.92	32.58	927,400
Nov 14, 2024	33.00	33.38	32.83	33.33	32.98	721,000
Nov 13, 2024	32.94	33.24	32.72	33.05	32.70	864,100
Nov 12, 2024	32.99	33.02	32.27	32.85	32.51	1,074,600
Nov 11, 2024	33.19	33.19	32.65	32.98	32.63	869,500
Nov 8, 2024	32.72	33.24	32.49	33.00	32.65	1,180,000
Nov 7, 2024	32.30	33.08	32.27	32.89	32.55	1,522,200
Nov 6, 2024	32.69	32.94	32.00	32.36	32.02	1,163,700
Nov 5, 2024	32.22	32.46	32.01	32.25	31.91	784,600
Nov 4, 2024	32.30	32.38	32.00	32.11	31.77	1,212,600
Nov 1, 2024	32.02	32.30	31.78	32.21	31.87	951,300
Oct 31, 2024	31.82	32.90	31.19	31.96	31.63	1,468,900
Oct 30, 2024	32.21	32.53	31.88	31.97	31.64	753,500
Oct 29, 2024	31.99	32.22	31.80	32.20	31.86	3,196,900
Oct 28, 2024	32.57	32.96	31.95	32.03	31.69	1,384,600
Oct 25, 2024	31.96	32.58	31.96	32.38	32.04	789,000
Oct 24, 2024	31.92	31.95	31.45	31.95	31.62	2,152,600
Oct 23, 2024	31.76	31.90	31.54	31.73	31.40	1,151,600
Oct 22, 2024	32.20	32.20	31.68	31.80	31.47	844,400
Oct 21, 2024	32.36	32.46	32.17	32.23	31.89	725,400
Oct 18, 2024	32.40	32.50	32.09	32.41	32.07	709,400
Oct 17, 2024	32.02	32.42	31.88	32.28	31.94	1,595,200
Oct 16, 2024	31.30	32.15	31.12	31.92	31.59	1,977,300
Oct 15, 2024	31.12	31.53	31.11	31.22	30.89	921,700
Oct 14, 2024	31.17	31.26	30.95	31.11	30.78	624,600
Oct 11, 2024	30.92	31.24	30.92	31.14	30.81	463,900
Oct 10, 2024	30.97	31.06	30.75	31.00	30.68	957,500
Oct 9, 2024	30.86	31.35	30.83	31.03	30.70	1,166,800
Oct 8, 2024	30.67	31.09	30.57	30.96	30.64	1,274,900
Oct 7, 2024	31.19	31.22	30.65	30.75	30.43	1,581,000
Oct 4, 2024	31.19	31.88	30.53	31.14	30.81	3,763,300
Oct 3, 2024	31.29	32.07	31.29	31.86	31.53	1,221,000
Oct 2, 2024	31.31	31.67	31.25	31.33	31.00	1,986,200
Oct 1, 2024	31.45	31.64	31.19	31.39	31.06	1,997,100
Sep 30, 2024	31.05	31.34	30.95	31.30	30.97	1,983,500
Sep 27, 2024	31.30	31.50	31.15	31.20	30.87	806,300
Sep 26, 2024	31.25	31.45	31.08	31.24	30.91	1,000,700
Sep 25, 2024	31.14	31.37	30.86	31.02	30.70	1,472,500
Sep 24, 2024	31.09	31.43	30.82	31.08	30.75	2,367,100
Sep 23, 2024	30.52	31.05	30.24	30.92	30.60	1,929,200
Sep 20, 2024	30.55	30.69	29.95	30.44	30.12	2,087,200
Sep 19, 2024	30.76	30.83	30.28	30.50	30.18	1,416,800
Sep 18, 2024	30.21	30.88	30.01	30.38	30.06	2,619,400
Sep 17, 2024	30.32	30.56	29.87	30.24	29.92	1,922,200
Sep 16, 2024	29.01	30.21	28.99	30.10	29.78	1,967,200
Sep 13, 2024	28.66	29.03	28.66	29.02	28.72	726,400
Sep 12, 2024	28.37	28.73	28.22	28.57	28.27	1,018,300
Sep 11, 2024	27.94	28.24	27.70	28.24	27.94	3,065,500
Sep 10, 2024	28.05	28.12	27.75	27.95	27.66	1,876,000
Sep 9, 2024	27.58	28.02	27.58	27.95	27.66	1,229,600
Sep 6, 2024	28.07	28.33	27.38	27.60	27.31	1,168,400
Sep 5, 2024	28.11	28.27	27.89	28.17	27.87	1,083,800
Sep 4, 2024	27.90	28.40	27.83	28.09	27.80	1,128,700
Sep 3, 2024	28.53	28.68	27.71	27.94	27.65	2,147,200
Aug 30, 2024	28.79	28.83	28.18	28.61	28.31	1,671,700
Aug 29, 2024	29.22	29.31	28.61	28.68	28.38	1,026,200
Aug 28, 2024	29.05	29.11	28.61	29.02	28.72	1,007,700
Aug 27, 2024	0.18 Dividend
Aug 27, 2024	29.05	29.47	28.90	29.10	28.80	827,600
Aug 26, 2024	29.26	29.50	28.97	29.25	28.77	1,319,400
Aug 23, 2024	29.15	29.38	28.97	29.10	28.62	582,400
Aug 22, 2024	29.17	29.17	28.79	28.94	28.46	692,800
Aug 21, 2024	29.18	29.27	28.93	29.09	28.61	667,300
Aug 20, 2024	28.79	29.58	28.79	29.18	28.70	1,111,500
Aug 19, 2024	28.22	28.94	28.13	28.93	28.45	1,517,300
Aug 16, 2024	28.31	28.40	27.80	28.22	27.75	1,230,900
Aug 15, 2024	28.63	28.80	28.10	28.29	27.82	1,618,700
Aug 14, 2024	28.01	28.27	27.81	27.97	27.51	1,393,600
Aug 13, 2024	27.53	28.08	27.47	27.91	27.45	1,389,200
Aug 12, 2024	28.32	28.40	27.46	27.51	27.05	1,800,400
Aug 9, 2024	28.34	28.66	28.14	28.34	27.87	1,134,800
Aug 8, 2024	29.00	29.00	28.23	28.40	27.93	1,956,500
Aug 7, 2024	30.01	30.76	28.59	28.65	28.18	3,615,100
Aug 6, 2024	27.75	28.45	27.51	28.11	27.64	2,348,900
Aug 5, 2024	27.16	27.93	27.06	27.59	27.13	2,218,900
Aug 2, 2024	28.92	29.25	27.81	28.26	27.79	2,185,300
Aug 1, 2024	29.95	30.13	28.68	29.03	28.55	2,780,600
Jul 31, 2024	30.10	30.41	29.81	30.01	29.51	4,285,600
Jul 30, 2024	29.74	30.09	29.73	29.97	29.47	1,758,100
Jul 29, 2024	29.83	30.18	29.44	29.70	29.21	3,274,500
Jul 26, 2024	30.21	30.45	29.73	29.83	29.34	2,137,400
Jul 25, 2024	29.81	30.25	28.89	29.58	29.09	7,960,700
Jul 24, 2024	31.92	32.34	29.81	29.91	29.41	6,527,600
Jul 23, 2024	32.16	32.49	31.92	32.02	31.49	1,369,600
Jul 22, 2024	32.16	32.43	31.96	32.09	31.56	1,809,500
Jul 19, 2024	32.11	32.40	31.92	32.00	31.47	2,254,200
Jul 18, 2024	31.57	32.55	31.51	32.17	31.64	1,597,500
Jul 17, 2024	31.94	32.13	31.53	31.70	31.17	1,703,000
Jul 16, 2024	31.58	32.17	31.42	32.05	31.52	2,154,200
Jul 15, 2024	30.98	31.92	30.90	31.54	31.02	1,589,900
Jul 12, 2024	30.47	31.00	30.05	30.91	30.40	4,118,100
Jul 11, 2024	29.73	30.25	29.70	30.14	29.64	1,614,200
Jul 10, 2024	29.89	30.13	29.07	29.51	29.02	2,839,600
Jul 9, 2024	30.54	30.70	30.27	30.34	29.84	1,104,000
Jul 8, 2024	30.42	30.60	30.24	30.52	30.01	1,318,000
Jul 5, 2024	30.63	30.63	30.22	30.33	29.83	1,329,700
Jul 3, 2024	30.74	30.95	30.45	30.63	30.12	784,800
Jul 2, 2024	30.31	30.78	30.20	30.61	30.10	963,100
Jul 1, 2024	30.60	30.68	30.06	30.25	29.75	1,442,200
Jun 28, 2024	30.77	30.93	30.30	30.65	30.14	1,854,600
Jun 27, 2024	30.41	30.74	30.09	30.66	30.15	1,103,600
Jun 26, 2024	30.46	30.78	30.23	30.48	29.98	1,288,300
Jun 25, 2024	30.17	30.85	29.99	30.63	30.12	3,653,100
Jun 24, 2024	30.16	30.65	30.10	30.27	29.77	2,518,900
Jun 21, 2024	30.56	30.88	30.00	30.03	29.53	21,718,000
Jun 20, 2024	30.59	30.98	30.25	30.40	29.90	2,489,100
Jun 18, 2024	31.00	31.11	30.46	30.47	29.97	2,424,700
Jun 17, 2024	31.40	31.56	30.89	31.00	30.49	2,758,700
Jun 14, 2024	31.52	31.94	31.41	31.47	30.95	2,048,200
Jun 13, 2024	30.60	31.73	30.50	31.68	31.16	2,846,100
Jun 12, 2024	30.62	31.01	30.50	30.62	30.11	2,005,300
Jun 11, 2024	30.30	30.90	30.28	30.50	29.99	3,788,300
Jun 10, 2024	31.31	31.86	30.50	30.69	30.18	6,513,900
Jun 7, 2024	29.91	30.38	29.44	29.51	29.02	2,010,100
Jun 6, 2024	30.24	30.69	29.90	30.00	29.50	2,227,700
Jun 5, 2024	30.60	30.99	30.09	30.29	29.79	1,252,800
Jun 4, 2024	30.90	30.90	29.68	30.45	29.95	2,817,700
Jun 3, 2024	30.20	31.63	30.05	31.12	30.60	2,386,600
May 31, 2024	29.51	29.88	29.21	29.78	29.29	1,216,800
May 30, 2024	29.50	29.85	29.27	29.51	29.02	1,345,200
May 29, 2024	29.62	30.05	29.39	29.50	29.01	2,035,800
May 28, 2024	30.24	30.47	29.61	29.67	29.18	1,917,800
May 24, 2024	30.51	30.81	30.29	30.46	29.96	730,700
May 23, 2024	31.42	31.49	30.16	30.41	29.91	1,782,300
May 22, 2024	0.17 Dividend
May 22, 2024	31.62	32.14	31.23	31.36	30.84	1,779,400
May 21, 2024	32.45	32.45	31.66	31.69	31.00	1,640,900
May 20, 2024	32.08	32.55	32.08	32.40	31.69	1,336,900

UMG.AS Universal Music Group N.V.

27.30

+0.07%

PARAA Paramount Global

22.71

+0.80%

FWONA Formula One Group

89.23

+0.13%

LYV Live Nation Entertainment, Inc.

148.30

+0.42%

AMCX AMC Networks Inc.

6.39

+2.57%

UNVGY Universal Music Group N.V.

15.43

+1.51%

FOXA Fox Corporation

55.81

-0.48%

IMAX IMAX Corporation

27.14

-0.33%

NWSA News Corporation

28.33

+0.04%

STRZ Starz Entertainment Corp.

14.99

+15.22%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Warner Music Group Corp. (WMG)

Related Tickers