Free Trial

Warner Music Group (WMG) Stock Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free WMG Stock Alerts
$29.67
-0.79 (-2.59%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Warner Music Group Stock Price Performance

5 Day
Performance
-2.43%
1 Month
Performance
-8.43%
3 Month
Performance
-13.85%
6 Month
Performance
-9.82%
Year-To-Date
Performance
-17.10%
1 Year
Performance
+18.87%
Receive WMG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Warner Music Group and its competitors with MarketBeat's FREE daily newsletter

Ad Timothy Sykes
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…
Click here to see a unique election-year trade

WMG Stock Chart for Tuesday, May, 28, 2024

WMG Chart by TradingView

Warner Music Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$30.46$29.67
-2.59%		$30.47$29.611.92 million shs$15.37 billion
05/27/2024$30.46$30.46$30.81$30.29730,600 shs$15.78 billion
05/24/2024$30.41$30.46
+0.16%		$30.81$30.29730,681 shs$15.77 billion
05/23/2024$31.36$30.41
-3.03%		$31.49$30.161.78 million shs$15.75 billion
05/22/2024$31.69$31.36
-1.04%		$32.14$31.231.78 million shs$16.24 billion
05/21/2024$32.40$31.69
-2.19%		$32.45$31.661.64 million shs$16.41 billion
05/20/2024$32.04$32.40
+1.12%		$32.55$32.081.34 million shs$16.78 billion
05/17/2024$31.89$32.04
+0.47%		$32.24$31.751.17 million shs$16.59 billion
05/16/2024$32.61$31.89
-2.21%		$32.99$31.861.89 million shs$16.52 billion
05/15/2024$32.16$32.61
+1.40%		$32.64$31.971.23 million shs$16.89 billion
05/14/2024$32.25$32.16
-0.28%		$32.64$31.832.69 million shs$16.66 billion
05/13/2024$31.65$32.25
+1.90%		$32.34$31.542.27 million shs$16.70 billion
05/10/2024$32.57$31.65
-2.82%		$32.88$30.983.25 million shs$16.39 billion
05/09/2024$35.65$32.57
-8.64%		$34.36$32.554.60 million shs$16.87 billion
05/08/2024$35.09$35.65
+1.60%		$35.68$34.802.52 million shs$18.46 billion
05/07/2024$35.45$35.09
-1.02%		$35.52$34.991.00 million shs$18.17 billion
05/06/2024$34.14$35.45
+3.84%		$35.62$34.661.89 million shs$18.36 billion
05/03/2024$33.22$34.14
+2.77%		$34.19$33.411.47 million shs$17.68 billion
05/02/2024$33.43$33.22
-0.63%		$33.91$33.162.42 million shs$17.20 billion
05/01/2024$33.00$33.43
+1.30%		$33.94$32.031.87 million shs$17.31 billion
04/30/2024$32.82$33.00
+0.55%		$33.51$32.524.05 million shs$17.09 billion
04/29/2024$32.40$32.82
+1.30%		$32.85$32.341.03 million shs$17.00 billion
04/26/2024$31.55$32.40
+2.69%		$32.50$31.43997,309 shs$16.78 billion
04/25/2024$31.97$31.55
-1.31%		$31.80$31.321.05 million shs$16.34 billion
04/24/2024$32.14$31.97
-0.53%		$32.48$31.931.29 million shs$16.56 billion
04/23/2024$33.06$32.14
-2.78%		$33.63$32.011.96 million shs$16.64 billion
04/22/2024$32.97$33.06
+0.27%		$33.24$32.78996,579 shs$17.12 billion
04/19/2024$33.11$32.97
-0.42%		$33.25$32.421.26 million shs$17.07 billion
04/18/2024$33.30$33.11
-0.57%		$33.75$32.941.67 million shs$17.15 billion
04/17/2024$33.66$33.30
-1.07%		$34.06$33.191.38 million shs$17.25 billion
04/16/2024$33.46$33.66
+0.60%		$33.73$32.911.09 million shs$17.43 billion
04/15/2024$33.44$33.46
+0.06%		$34.30$33.141.01 million shs$17.33 billion
04/12/2024$34.49$33.44
-3.04%		$34.55$33.42685,107 shs$17.32 billion
04/11/2024$34.96$34.49
-1.34%		$35.13$34.201.13 million shs$17.86 billion
04/10/2024$35.20$34.96
-0.68%		$35.08$34.561.26 million shs$18.11 billion
04/09/2024$35.10$35.20
+0.28%		$35.31$34.491.48 million shs$18.23 billion
04/08/2024$33.33$35.10
+5.31%		$35.24$33.635.09 million shs$18.18 billion
04/05/2024$33.35$33.33
-0.06%		$33.49$32.522.16 million shs$17.26 billion
04/04/2024$34.60$33.35
-3.61%		$34.70$33.002.84 million shs$17.27 billion
04/03/2024$32.71$34.60
+5.78%		$34.73$33.177.06 million shs$17.92 billion
Your $200 account credit is about to expire (Ad)

Update to MarketBeat All Access and Save $200 on Your Annual Subscription.

Start Your Risk-Free Trial Here
04/02/2024$33.08$32.71
-1.12%		$32.89$32.02876,590 shs$16.94 billion
04/01/2024$33.02$33.08
+0.18%		$33.40$32.95743,139 shs$17.13 billion
03/29/2024$33.02$33.02$33.45$32.77686,459 shs$17.10 billion
03/28/2024$33.32$33.02
-0.90%		$33.44$32.77686,459 shs$17.10 billion
03/27/2024$32.77$33.32
+1.68%		$33.34$32.73816,839 shs$17.26 billion
03/26/2024$32.11$32.77
+2.06%		$32.94$32.141.10 million shs$16.97 billion
03/25/2024$32.58$32.11
-1.44%		$32.52$32.00761,493 shs$16.63 billion
03/22/2024$32.50$32.58
+0.25%		$32.64$31.76987,308 shs$16.87 billion
03/21/2024$33.12$32.50
-1.87%		$33.52$32.48784,439 shs$16.83 billion
03/20/2024$33.07$33.12
+0.15%		$33.41$32.99967,088 shs$17.15 billion
03/19/2024$33.33$33.07
-0.78%		$33.36$32.90612,268 shs$17.13 billion
03/18/2024$32.94$33.33
+1.18%		$33.68$32.88856,925 shs$17.26 billion
03/15/2024$32.95$32.94
-0.03%		$33.23$32.741.31 million shs$17.06 billion
03/14/2024$33.20$32.95
-0.75%		$33.34$32.691.27 million shs$17.06 billion
03/13/2024$33.94$33.20
-2.18%		$34.12$33.101.15 million shs$17.19 billion
03/12/2024$34.06$33.94
-0.35%		$34.37$33.711.04 million shs$17.58 billion
03/11/2024$33.93$34.06
+0.38%		$34.31$33.75948,828 shs$17.64 billion
03/08/2024$34.03$33.93
-0.29%		$34.23$33.571.22 million shs$17.57 billion
03/07/2024$35.30$34.03
-3.60%		$35.49$33.461.95 million shs$17.62 billion
03/06/2024$35.62$35.30
-0.90%		$35.79$35.141.59 million shs$18.28 billion
03/05/2024$35.42$35.62
+0.56%		$35.63$35.051.25 million shs$18.45 billion
03/04/2024$35.48$35.42
-0.17%		$35.76$35.231.51 million shs$18.34 billion
03/01/2024$34.93$35.48
+1.57%		$35.52$34.471.40 million shs$18.37 billion
02/29/2024$34.44$34.93
+1.42%		$35.38$34.572.16 million shs$18.09 billion
02/28/2024$34.52$34.44
-0.23%		$34.63$34.111.83 million shs$17.84 billion
02/27/2024$34.30$34.52
+0.64%		$34.67$34.181.57 million shs$17.88 billion

Related Companies:
This page (NASDAQ:WMG) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon’s New Device is About to Shock the World
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest