Warner Music Group Stock Price History
NASDAQ: WMGConsumer DiscretionaryServices-Misc. Amusement & RecreationUSD
28.72-0.19 (-0.66%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WMG price history at a glance
The price history for Warner Music Group (WMG) on this page begins on June 1, 2020, when the stock closed at $29.94; it most recently closed at $28.72 on October 5, 2026. The highest price in this record is $50.23, reached on October 25, 2021; the latest close is 42.8% below that peak. Across the 5 complete calendar years in the table, WMG finished higher in 2 and lower in 3. Its best year was 2021 (+13.7%) and its worst was 2022 (-18.9%).
Over roughly 6 years the share price changed -4.1%, a -0.7% compound annual price return (excluding dividends). In the last 12 months alone, WMG has lost 10.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $50.23
- Date of high
- Oct 25, 2021
- Low since 2020
- $21.57
- Date of low
- Oct 10, 2022
- 52-week high
- $35.42
- 52-week low
- $23.34
- IPO year
- 2020
- Last close
- $28.72
WMG returns
1 week
+7.10%
1 month
+1.99%
3 months
-0.93%
6 months
+0.77%
Year to date
-6.36%
1 year
-10.53%
3 years
-11.30%
5 years
-39.06%
WMG price return, excluding dividends.
WMG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 28.72 | -5.65% |
| 2025 | 30.44 | -1.87% |
| 2024 | 31.02 | -13.33% |
| 2023 | 35.79 | +2.20% |
| 2022 | 35.02 | -18.90% |
| 2021 | 43.18 | +13.66% |
| 2020* | 37.99 | +26.89% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
WMG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 29.04 | 29.48 | 28.65 | 28.72 | -0.66% | |
| 28.21 | 29.32 | 28.00 | 28.91 | +2.66% | |
| 27.57 | 28.26 | 27.23 | 28.16 | +1.99% | |
| 27.69 | 28.00 | 27.50 | 27.61 | -0.07% | |
| 26.90 | 27.70 | 26.70 | 27.63 | +3.04% | |
| 27.09 | 27.62 | 26.73 | 26.82 | -0.87% | |
| 28.01 | 28.17 | 27.04 | 27.05 | -2.03% | |
| 27.62 | 27.77 | 27.38 | 27.61 | -0.04% | |
| 26.99 | 28.12 | 26.78 | 27.62 | +1.77% | |
| 26.88 | 27.67 | 26.45 | 27.14 | 0.00% | |
| 27.07 | 27.41 | 26.89 | 27.14 | -0.55% | |
| 27.08 | 27.46 | 26.87 | 27.29 | +0.48% | |
| 27.13 | 27.53 | 26.95 | 27.16 | -0.84% | |
| 27.95 | 28.09 | 27.26 | 27.39 | -1.08% | |
| 28.08 | 28.25 | 27.47 | 27.69 | -1.18% | |
| 27.87 | 28.11 | 27.15 | 28.02 | +0.25% | |
| 28.56 | 28.56 | 27.83 | 27.95 | -1.24% | |
| 29.06 | 29.19 | 28.29 | 28.30 | -2.58% | |
| 28.97 | 29.10 | 28.43 | 29.05 | -0.67% | |
| 28.63 | 29.64 | 28.55 | 29.25 | +3.23% | |
| 28.26 | 28.84 | 28.05 | 28.33 | +1.76% | |
| 28.20 | 28.38 | 27.71 | 27.84 | -1.14% | |
| 28.03 | 28.64 | 27.76 | 28.16 | +0.46% | |
| 28.68 | 28.68 | 27.76 | 28.03 | -2.61% | |
| 29.21 | 29.58 | 28.69 | 28.78 | -2.61% | |
| 28.99 | 29.67 | 28.78 | 29.55 | +4.23% | |
| 27.90 | 28.57 | 27.85 | 28.35 | +1.36% | |
| 28.06 | 28.33 | 27.73 | 27.97 | -0.85% | |
| 28.02 | 28.29 | 27.82 | 28.21 | +0.64% | |
| 28.40 | 28.65 | 27.81 | 28.03 | -0.57% | |
| 27.83 | 28.33 | 27.50 | 28.19 | +0.93% | |
| 28.06 | 28.15 | 27.61 | 27.93 | -0.46% | |
| 27.62 | 28.13 | 27.62 | 28.06 | +1.08% | |
| 27.11 | 27.90 | 27.05 | 27.76 | +2.32% | |
| 27.16 | 27.34 | 26.94 | 27.13 | +0.11% | |
| 27.00 | 27.79 | 26.89 | 27.10 | -0.40% | |
| 26.56 | 27.51 | 26.47 | 27.21 | +3.46% | |
| 26.46 | 26.73 | 26.22 | 26.30 | -0.27% | |
| 25.54 | 26.53 | 25.52 | 26.37 | +2.81% | |
| 25.38 | 25.95 | 25.38 | 25.65 | +1.22% | |
| 24.94 | 25.50 | 24.67 | 25.34 | +2.22% | |
| 25.07 | 25.33 | 24.52 | 24.79 | -1.16% | |
| 26.41 | 26.48 | 25.05 | 25.08 | -5.04% | |
| 26.16 | 26.67 | 26.06 | 26.41 | +0.08% | |
| 26.44 | 26.73 | 26.06 | 26.39 | -0.19% | |
| 26.49 | 27.10 | 25.88 | 26.44 | +1.69% | |
| 25.78 | 26.15 | 25.15 | 26.00 | +0.78% | |
| 24.97 | 25.86 | 24.90 | 25.80 | +2.79% | |
| 27.27 | 27.75 | 25.06 | 25.10 | -3.31% | |
| 26.72 | 26.83 | 25.83 | 25.96 | -5.81% | |
| 28.76 | 28.97 | 26.48 | 27.56 | -5.62% | |
| 28.76 | 29.87 | 28.72 | 29.20 | +1.53% | |
| 27.99 | 28.83 | 27.89 | 28.76 | +4.17% | |
| 26.94 | 27.90 | 26.94 | 27.61 | +3.99% | |
| 26.76 | 27.27 | 26.51 | 26.55 | -0.19% | |
| 27.09 | 27.34 | 26.37 | 26.60 | -2.85% | |
| 28.18 | 28.18 | 27.33 | 27.38 | -2.02% | |
| 28.09 | 28.44 | 27.70 | 27.95 | -0.41% | |
| 28.37 | 28.60 | 28.04 | 28.06 | -0.95% | |
| 28.19 | 28.56 | 27.71 | 28.33 | -0.77% | |
| 28.39 | 28.59 | 28.24 | 28.55 | +0.85% | |
| 27.62 | 28.73 | 27.59 | 28.31 | +2.65% | |
| 28.44 | 28.59 | 27.55 | 27.58 | -4.07% | |
| 28.99 | 29.53 | 28.58 | 28.75 | -0.83% | |
| 29.22 | 29.57 | 28.78 | 28.99 | -0.51% | |
| 28.58 | 29.19 | 28.19 | 29.14 | +0.87% | |
| 28.45 | 29.18 | 28.21 | 28.89 | +1.58% | |
| 27.83 | 28.76 | 27.73 | 28.44 | +3.80% | |
| 28.06 | 28.25 | 27.07 | 27.40 | -3.11% | |
| 27.70 | 28.28 | 27.48 | 28.28 | +2.09% | |
| 27.24 | 28.15 | 27.16 | 27.70 | +2.33% | |
| 26.50 | 27.19 | 26.20 | 27.07 | +1.81% | |
| 27.06 | 27.06 | 26.35 | 26.59 | -1.37% | |
| 26.29 | 27.07 | 26.20 | 26.96 | +2.55% | |
| 26.95 | 27.10 | 26.23 | 26.29 | -2.38% | |
| 27.53 | 27.85 | 26.84 | 26.93 | -2.21% | |
| 27.53 | 27.97 | 27.34 | 27.54 | +0.25% | |
| 27.93 | 27.94 | 27.05 | 27.47 | -2.48% | |
| 28.52 | 28.57 | 27.90 | 28.17 | -1.23% | |
| 28.52 | 29.15 | 28.36 | 28.52 | -1.01% | |
| 28.49 | 29.05 | 28.16 | 28.81 | +1.12% | |
| 28.70 | 29.03 | 28.44 | 28.49 | +0.11% | |
| 28.63 | 28.63 | 28.11 | 28.46 | -0.32% | |
| 28.79 | 29.69 | 28.22 | 28.55 | -0.49% | |
| 29.07 | 29.58 | 28.63 | 28.69 | -2.28% | |
| 30.19 | 30.19 | 29.03 | 29.36 | -2.17% | |
| 29.93 | 30.47 | 29.55 | 30.01 | +0.27% | |
| 29.94 | 30.50 | 29.22 | 29.93 | -0.23% | |
| 29.44 | 30.46 | 29.16 | 30.00 | +1.97% | |
| 30.62 | 30.81 | 28.62 | 29.42 | -4.48% | |
| 31.13 | 31.18 | 30.60 | 30.80 | -1.06% | |
| 31.64 | 31.96 | 30.74 | 31.13 | -1.30% | |
| 32.16 | 32.60 | 31.45 | 31.54 | -2.50% | |
| 33.58 | 33.58 | 32.05 | 32.35 | -2.85% | |
| 34.55 | 34.55 | 33.24 | 33.30 | -3.65% | |
| 34.71 | 35.00 | 34.16 | 34.56 | -0.46% | |
| 34.82 | 35.42 | 34.69 | 34.72 | +0.40% | |
| 33.92 | 35.24 | 33.38 | 34.58 | +1.95% | |
| 34.10 | 34.20 | 33.29 | 33.92 | -1.08% | |
| 34.55 | 34.96 | 33.91 | 34.29 | -0.78% | |
| 33.40 | 34.60 | 32.73 | 34.56 | +3.38% | |
| 32.75 | 33.65 | 32.06 | 33.43 | +1.89% | |
| 32.86 | 33.33 | 32.36 | 32.81 | +0.37% | |
| 33.57 | 33.57 | 32.52 | 32.69 | -2.71% | |
| 33.01 | 33.62 | 32.40 | 33.60 | +2.00% | |
| 32.93 | 33.44 | 31.90 | 32.94 | -1.26% | |
| 32.25 | 33.60 | 31.94 | 33.36 | +7.47% | |
| 30.53 | 31.31 | 30.09 | 31.04 | +2.27% | |
| 28.55 | 30.55 | 28.55 | 30.35 | +6.49% | |
| 28.09 | 28.57 | 28.09 | 28.50 | +1.39% | |
| 27.73 | 28.21 | 27.47 | 28.11 | +0.46% | |
| 28.50 | 28.75 | 27.84 | 27.98 | -1.03% | |
| 27.82 | 28.54 | 27.75 | 28.27 | +1.25% | |
| 28.33 | 28.61 | 27.05 | 27.92 | -2.21% | |
| 28.60 | 28.88 | 28.04 | 28.55 | -0.42% | |
| 28.92 | 29.31 | 28.58 | 28.67 | -0.93% | |
| 28.98 | 29.08 | 28.69 | 28.94 | -0.17% | |
| 29.31 | 29.31 | 28.63 | 28.99 | -1.09% | |
| 29.62 | 29.76 | 28.99 | 29.31 | -0.58% | |
| 30.64 | 30.74 | 29.46 | 29.48 | -3.38% | |
| 30.19 | 30.67 | 30.19 | 30.51 | +0.86% | |
| 30.06 | 30.62 | 29.90 | 30.25 | +2.02% | |
| 29.29 | 29.75 | 29.28 | 29.65 | +2.07% | |
| 29.12 | 29.47 | 29.02 | 29.05 | 0.00% | |
| 28.64 | 29.32 | 28.64 | 29.05 | +1.29% | |
| 28.36 | 29.04 | 28.30 | 28.68 | +0.63% | |
| 28.17 | 28.80 | 27.84 | 28.50 | +1.35% | |
| 27.36 | 28.16 | 27.01 | 28.12 | +2.14% | |
| 27.56 | 28.13 | 27.26 | 27.53 | +1.93% | |
| 26.52 | 27.09 | 26.40 | 27.01 | +3.84% | |
| 25.92 | 26.29 | 25.78 | 26.01 | -0.38% | |
| 25.76 | 26.39 | 25.31 | 26.11 | +1.36% | |
| 25.54 | 26.05 | 25.41 | 25.76 | +0.86% | |
| 24.51 | 25.82 | 24.31 | 25.54 | +5.98% | |
| 23.82 | 24.30 | 23.69 | 24.10 | +1.39% | |
| 24.06 | 24.24 | 23.75 | 23.77 | -1.86% | |
| 23.72 | 24.54 | 23.72 | 24.22 | +1.38% | |
| 23.92 | 24.07 | 23.36 | 23.89 | +1.01% | |
| 23.93 | 24.15 | 23.34 | 23.65 | -2.07% | |
| 24.06 | 24.66 | 23.74 | 24.15 | +1.09% | |
| 23.84 | 24.18 | 23.53 | 23.89 | -0.04% | |
| 24.40 | 24.71 | 23.69 | 23.90 | -2.85% | |
| 26.34 | 26.40 | 24.59 | 24.60 | -7.10% | |
| 27.41 | 27.90 | 26.35 | 26.48 | -3.29% | |
| 27.40 | 27.64 | 27.19 | 27.38 | +0.22% | |
| 27.07 | 27.42 | 26.91 | 27.32 | +1.67% | |
| 26.81 | 27.54 | 26.76 | 26.87 | -0.67% | |
| 26.92 | 27.32 | 26.61 | 27.05 | +0.90% | |
| 27.52 | 27.52 | 26.73 | 26.81 | -2.54% | |
| 27.64 | 28.01 | 26.89 | 27.51 | -1.19% | |
| 27.89 | 28.86 | 27.55 | 27.84 | -4.33% | |
| 28.32 | 29.57 | 27.99 | 29.10 | +2.86% | |
| 28.23 | 28.55 | 28.02 | 28.29 | -0.46% | |
| 28.08 | 28.59 | 27.48 | 28.42 | -0.18% | |
| 28.17 | 28.90 | 27.75 | 28.47 | -0.45% | |
| 27.82 | 28.65 | 27.62 | 28.60 | +2.22% | |
| 26.91 | 28.21 | 26.89 | 27.98 | +4.01% | |
| 27.45 | 27.45 | 26.75 | 26.90 | -1.93% | |
| 28.28 | 28.44 | 27.38 | 27.43 | -3.72% | |
| 29.77 | 30.13 | 28.28 | 28.49 | -4.68% | |
| 29.17 | 30.01 | 29.05 | 29.89 | +2.33% | |
| 29.29 | 29.71 | 28.88 | 29.21 | -0.14% | |
| 29.32 | 29.80 | 28.13 | 29.25 | -0.88% | |
| 29.53 | 29.96 | 28.92 | 29.51 | +0.20% | |
| 28.84 | 29.54 | 28.65 | 29.45 | +3.15% | |
| 29.72 | 30.08 | 28.47 | 28.55 | -4.13% | |
| 30.77 | 30.77 | 29.60 | 29.78 | -3.31% | |
| 29.71 | 31.20 | 29.60 | 30.80 | +4.05% | |
| 29.07 | 29.82 | 28.82 | 29.60 | +1.89% | |
| 29.30 | 30.40 | 28.67 | 29.05 | +3.05% | |
| 28.19 | 28.49 | 26.42 | 28.19 | -0.04% | |
| 28.50 | 28.99 | 28.11 | 28.20 | -0.84% | |
| 29.92 | 29.93 | 27.47 | 28.44 | -5.83% | |
| 29.98 | 30.34 | 29.81 | 30.20 | +0.73% | |
| 29.87 | 30.00 | 29.59 | 29.98 | +0.37% | |
| 29.88 | 30.03 | 29.39 | 29.87 | +0.10% | |
| 30.32 | 30.60 | 29.66 | 29.84 | -1.39% | |
| 30.60 | 30.64 | 30.22 | 30.26 | -0.36% | |
| 30.32 | 30.68 | 30.30 | 30.37 | +0.16% | |
| 29.89 | 30.49 | 29.89 | 30.32 | +1.57% | |
| 29.89 | 30.15 | 29.70 | 29.85 | -0.03% | |
| 29.84 | 30.00 | 29.54 | 29.86 | -0.13% | |
| 30.20 | 30.48 | 29.79 | 29.90 | -2.26% | |
| 30.94 | 31.16 | 30.37 | 30.59 | -0.94% | |
| 31.26 | 31.60 | 30.72 | 30.88 | -1.25% | |
| 31.50 | 31.58 | 30.88 | 31.27 | -0.76% | |
| 30.89 | 31.62 | 30.64 | 31.51 | +1.81% | |
| 30.90 | 31.56 | 30.81 | 30.95 | -0.19% | |
| 29.84 | 31.13 | 29.84 | 31.01 | +4.31% | |
| 29.65 | 30.40 | 29.26 | 29.73 | -0.20% | |
| 29.96 | 30.11 | 29.30 | 29.79 | -0.63% | |
| 30.65 | 30.82 | 29.90 | 29.98 | -2.47% | |
| 30.23 | 30.97 | 30.23 | 30.74 | +0.99% | |
| 30.67 | 30.92 | 30.23 | 30.44 | -0.75% | |
| 30.50 | 30.81 | 30.45 | 30.67 | +0.66% | |
| 30.22 | 30.53 | 29.91 | 30.47 | +0.83% | |
| 29.86 | 30.65 | 29.75 | 30.22 | +0.90% | |
| 29.83 | 30.13 | 29.83 | 29.95 | +0.40% | |
| 29.91 | 29.91 | 29.65 | 29.83 | -0.40% | |
| 30.01 | 30.01 | 29.49 | 29.95 | +0.07% | |
| 29.31 | 30.21 | 29.30 | 29.93 | +1.98% | |
| 29.33 | 29.65 | 29.19 | 29.35 | +0.03% | |
| 28.96 | 30.58 | 28.96 | 29.34 | +2.77% | |
| 28.17 | 28.60 | 28.10 | 28.55 | +1.42% | |
| 27.87 | 28.28 | 27.60 | 28.15 | +1.08% | |
| 28.43 | 28.44 | 27.61 | 27.85 | +0.22% | |
| 27.85 | 28.10 | 27.59 | 27.79 | -0.22% | |
| 28.16 | 28.28 | 27.59 | 27.85 | -0.43% | |
| 27.61 | 28.04 | 27.29 | 27.97 | +1.30% | |
| 27.76 | 28.29 | 27.36 | 27.61 | -0.54% | |
| 28.58 | 28.69 | 27.29 | 27.76 | -2.95% | |
| 28.30 | 28.86 | 28.12 | 28.61 | +2.56% | |
| 27.92 | 28.21 | 27.76 | 27.89 | +0.11% | |
| 27.63 | 28.12 | 27.63 | 27.86 | +0.25% | |
| 28.42 | 28.42 | 27.70 | 27.79 | -1.54% | |
| 28.08 | 28.36 | 27.84 | 28.23 | -0.05% | |
| 28.21 | 28.34 | 28.03 | 28.24 | +0.82% | |
| 28.35 | 28.56 | 27.95 | 28.01 | -1.20% | |
| 29.13 | 29.42 | 28.27 | 28.35 | -2.17% | |
| 30.67 | 30.73 | 28.86 | 28.98 | -5.57% | |
| 29.85 | 31.27 | 29.76 | 30.69 | +3.37% | |
| 28.99 | 30.80 | 28.00 | 29.69 | -2.66% | |
| 29.94 | 31.07 | 29.86 | 30.50 | +1.67% | |
| 30.23 | 30.46 | 29.95 | 30.00 | -1.45% | |
| 30.38 | 30.71 | 30.07 | 30.44 | +0.28% | |
| 30.23 | 30.42 | 30.01 | 30.36 | +0.05% | |
| 30.64 | 30.77 | 30.21 | 30.34 | -1.30% | |
| 30.39 | 30.78 | 30.15 | 30.74 | +1.05% | |
| 29.92 | 30.69 | 29.86 | 30.42 | +2.08% | |
| 30.22 | 30.25 | 29.67 | 29.80 | -1.42% | |
| 29.55 | 30.24 | 29.50 | 30.23 | +1.61% | |
| 29.77 | 29.96 | 29.51 | 29.75 | -0.23% | |
| 30.32 | 30.49 | 29.75 | 29.82 | -1.78% | |
| 30.20 | 30.65 | 29.73 | 30.36 | -1.49% | |
| 31.73 | 31.78 | 30.66 | 30.82 | -3.57% | |
| 31.69 | 32.16 | 31.57 | 31.96 | +0.53% | |
| 31.32 | 32.01 | 30.96 | 31.79 | +1.50% | |
| 31.94 | 31.94 | 31.20 | 31.32 | -2.40% | |
| 32.25 | 32.37 | 31.59 | 32.09 | -0.71% | |
| 33.01 | 33.01 | 31.66 | 32.32 | -1.52% | |
| 33.55 | 33.59 | 32.69 | 32.82 | -1.59% | |
| 33.35 | 33.71 | 33.32 | 33.35 | +0.42% | |
| 33.32 | 33.74 | 33.20 | 33.21 | -0.69% | |
| 33.30 | 33.91 | 32.70 | 33.44 | +0.42% | |
| 32.90 | 33.39 | 32.86 | 33.30 | +0.92% | |
| 32.38 | 33.01 | 31.88 | 33.00 | +1.59% | |
| 32.50 | 32.65 | 31.92 | 32.48 | +0.15% | |
| 32.67 | 33.49 | 32.41 | 32.43 | -0.46% | |
| 32.35 | 32.65 | 31.83 | 32.58 | +1.34% | |
| 32.15 | 32.59 | 32.04 | 32.15 | +0.22% | |
| 32.19 | 32.40 | 31.70 | 32.08 | -0.06% | |
| 32.54 | 32.66 | 31.75 | 32.10 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WMG chart for longer ranges.