Skip to main content

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

27.93 +0.69 (+2.53%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 27.19 27.28 26.92 27.24 1,396,101 +0.04(+0.15%)
Jun 27, 2025 26.72 27.23 26.68 27.20 2,152,759 +0.60(+2.26%)
Jun 26, 2025 26.31 26.61 26.16 26.60 1,102,883 +0.41(+1.57%)
Jun 25, 2025 26.87 26.87 26.08 26.19 1,827,233 -0.83(-3.07%)
Jun 24, 2025 26.85 27.21 26.78 27.02 1,719,111 +0.18(+0.67%)
Jun 23, 2025 26.37 26.85 26.27 26.84 1,033,342 +0.37(+1.40%)
Jun 20, 2025 26.55 26.82 26.40 26.47 1,664,051 +0.13(+0.49%)
Jun 18, 2025 26.37 26.49 26.17 26.34 1,421,183 -0.03(-0.11%)
Jun 17, 2025 26.48 26.61 26.16 26.37 1,656,269 -0.33(-1.24%)
Jun 16, 2025 26.41 26.78 26.34 26.70 1,331,838 +0.36(+1.37%)
Jun 13, 2025 26.28 26.83 26.26 26.34 1,612,390 -0.17(-0.64%)
Jun 12, 2025 26.69 26.75 26.33 26.51 1,448,473 -0.15(-0.56%)
Jun 11, 2025 26.80 26.93 26.45 26.66 1,477,132 -0.04(-0.15%)
Jun 10, 2025 26.32 26.90 26.23 26.70 1,705,352 +0.49(+1.87%)
Jun 09, 2025 26.38 26.60 26.16 26.21 1,369,189 -0.16(-0.61%)
Jun 06, 2025 26.29 26.67 26.29 26.37 1,319,898 +0.16(+0.61%)
Jun 05, 2025 26.39 26.48 26.19 26.21 1,131,815 -0.13(-0.49%)
Jun 04, 2025 26.06 26.73 25.93 26.34 2,053,037 +0.43(+1.66%)
Jun 03, 2025 25.84 26.09 25.56 25.91 1,165,190 -0.06(-0.23%)
Jun 02, 2025 26.11 26.20 25.87 25.97 835,633 -0.35(-1.33%)
May 30, 2025 26.33 26.56 26.06 26.32 1,451,909 +0.14(+0.53%)
May 29, 2025 26.29 26.52 26.04 26.18 1,704,518 -0.12(-0.46%)
May 28, 2025 26.16 26.60 26.12 26.30 1,775,709 +0.14(+0.54%)
May 27, 2025 26.30 26.39 25.87 26.16 1,818,713 +0.12(+0.46%)
May 23, 2025 25.78 26.25 25.76 26.04 1,608,053 +0.15(+0.58%)
May 22, 2025 26.37 26.41 25.86 25.89 1,533,719 -0.51(-1.92%)
May 21, 2025 26.82 26.90 26.38 26.40 843,076 -0.61(-2.24%)
May 20, 2025 27.22 27.31 26.98 27.00 865,861 -0.22(-0.80%)
May 19, 2025 27.26 27.32 27.11 27.22 742,583 -0.28(-1.01%)
May 16, 2025 27.31 27.52 27.20 27.50 989,087 +0.17(+0.62%)
May 15, 2025 27.03 27.38 27.00 27.33 1,061,203 +0.26(+0.95%)
May 14, 2025 27.09 27.40 27.00 27.07 1,303,689 -0.22(-0.80%)
May 13, 2025 27.34 27.67 27.21 27.29 1,306,730 +0.00(+0.00%)
May 12, 2025 27.54 27.54 27.10 27.29 2,076,242 +0.12(+0.44%)
May 09, 2025 27.78 27.78 26.85 27.17 1,770,878 -0.34(-1.23%)
May 08, 2025 27.25 27.89 26.16 27.51 4,642,678 -2.37(-7.94%)
May 07, 2025 30.56 30.70 29.80 29.88 3,982,685 -0.51(-1.67%)
May 06, 2025 29.93 30.46 29.91 30.39 1,228,382 +0.32(+1.06%)
May 05, 2025 29.79 30.16 29.69 30.07 974,213 +0.02(+0.07%)
May 02, 2025 29.95 30.13 29.79 30.05 1,117,278 +0.21(+0.70%)
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 following
Privacy Policy and Terms Of Service.