Skip to main content
WMG logo

Warner Music Group Corp.

WMGNASDAQCommunication ServicesEntertainment

$30.31Today:- (-)1Y −4.98%

As of Oct 27, 2026 close

Market cap
$16.27B
P/E (TTM)
24.21
Forward P/E
13.28
Dividend yield
2.43%
52-week range
$23.34$35.42
Volume (live)
-
Avg. volume (3M)
2.27M

Warner Music Group (WMG) Historical Stock Prices

Analyze Warner Music Group (WMG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Warner Music Group (WMG) Interactive Price Chart

Interactive historical price chart showing Warner Music Group stock price movements and trends across multiple time periods.

Loading chart...

WMG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
WMG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202630.5830.5830.0830.3130.311.31M
Oct 26, 202630.7530.8030.0430.2930.291.87M
Oct 23, 202631.3631.8030.7830.8630.861.18M
Oct 22, 202631.4832.0431.4831.6931.692.14M
Oct 21, 202631.0131.4830.9231.4431.441.88M
Oct 20, 202631.1331.5430.8931.3331.333.41M
Oct 19, 202631.2631.6831.0131.0431.042.26M
Oct 16, 202631.0031.6530.9331.4031.403.50M
Oct 15, 202629.4730.7829.2530.6930.695.01M
Oct 14, 202628.6028.9228.2728.9128.911.73M
Oct 13, 202628.6529.2128.5728.9128.911.46M
Oct 12, 202628.8028.9628.5128.6528.651.46M
Oct 9, 202629.0429.4828.5928.7228.721.72M
Oct 8, 202628.2129.3227.9528.9128.912.97M
Oct 7, 202627.5728.2627.2328.1628.162.40M
Oct 6, 202627.6928.0027.5027.6127.611.78M
Oct 5, 202626.9027.7026.7027.6327.632.47M
Oct 2, 202627.0927.6226.7326.8226.822.54M
Oct 1, 202628.0128.1727.0427.0527.052.96M
Sep 30, 202627.6227.7727.3827.6127.612.20M
Sep 29, 202626.9928.1226.7727.6227.622.41M
Sep 28, 202626.8827.6626.4527.1427.142.79M
Sep 25, 202627.0727.4126.8927.1427.141.50M
Sep 24, 202627.0827.4526.8727.2927.291.43M
Sep 23, 202627.1327.5326.9527.1627.161.19M
Sep 22, 202627.9528.0927.2627.3927.391.44M
Sep 21, 202628.0828.2527.4727.6927.692.41M
Sep 18, 202627.8728.1127.1528.0228.024.82M
Sep 17, 202628.5628.5627.8227.9527.952.13M
Sep 16, 202629.0629.1928.2928.3028.301.80M
Sep 15, 202628.9729.0928.4329.0529.052.71M
Sep 14, 202628.6329.6428.5529.2529.251.99M
Sep 11, 202628.2628.8428.0528.3328.331.71M
Sep 10, 202628.2028.3827.7127.8427.843.04M
Sep 9, 202628.0328.6427.7628.1628.161.60M
Sep 8, 202628.6828.6827.7628.0328.031.54M
Sep 4, 202629.2129.5828.6928.7828.781.41M
Sep 3, 202628.9929.6728.7829.5529.552.23M
Sep 2, 202627.9028.5727.8528.3528.351.17M
Sep 1, 202628.0628.3227.7327.9727.97896.60K
Aug 31, 202628.0228.2927.8228.2128.211.29M
Aug 28, 202628.4028.6427.8128.0328.031.35M
Aug 27, 202627.8328.3327.5028.1928.191.52M
Aug 26, 202628.0628.1527.6127.9327.93954.62K
Aug 25, 202627.6228.1327.6228.0628.061.47M
Aug 24, 202627.1127.9027.0527.7627.761.07M
Aug 21, 202627.1627.3426.9327.1327.131.66M
Aug 20, 202627.0027.7926.8927.1027.101.85M
Aug 19, 202626.5627.5126.4727.2127.012.73M
Aug 18, 202626.4626.7326.2126.3026.112.51M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.