Free Trial
→ This is treason (From Porter & Company) (Ad) Free wmg Stock Alerts

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

Warner Music Group logo
$32.01
-0.37 (-1.14%)
(As of 03:54 PM ET)
Compare

Warner Music Group Stock Price Performance

5 Day
Performance
+0.88%
1 Month
Performance
+2.60%
3 Month
Performance
+7.31%
6 Month
Performance
-1.20%
Year-To-Date
Performance
-10.56%
1 Year
Performance
+3.83%
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 Porter & Company
This is treason
If you missed it, my emergency election broadcast is now available - but will be removed soon
Click here to watch it now.

WMG Stock Chart for Monday, October, 28, 2024

WMG Chart by TradingView

Warner Music Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/25/2024$31.95$32.38
+1.35%		$32.58$31.96788,981 shs$16.77 billion
10/24/2024$31.73$31.95
+0.69%		$31.95$31.452.15 million shs$16.55 billion
10/23/2024$31.80$31.73
-0.22%		$31.90$31.541.14 million shs$16.43 billion
10/22/2024$32.23$31.80
-1.33%		$32.20$31.68844,405 shs$16.47 billion
10/21/2024$32.41$32.23
-0.56%		$32.46$32.18725,383 shs$16.69 billion
10/18/2024$32.28$32.41
+0.40%		$32.50$32.09709,442 shs$16.79 billion
10/17/2024$31.92$32.28
+1.13%		$32.42$31.881.56 million shs$16.72 billion
10/16/2024$31.22$31.92
+2.24%		$32.15$31.141.98 million shs$16.53 billion
10/15/2024$31.11$31.22
+0.35%		$31.53$31.11921,685 shs$16.17 billion
10/14/2024$31.14$31.11
-0.10%		$31.26$30.95624,572 shs$16.11 billion
10/11/2024$31.00$31.14
+0.45%		$31.24$30.92463,930 shs$16.13 billion
10/10/2024$31.03$31.00
-0.10%		$31.06$30.75957,459 shs$16.06 billion
10/09/2024$30.96$31.03
+0.23%		$31.35$30.831.17 million shs$16.07 billion
10/08/2024$30.75$30.96
+0.68%		$31.09$30.571.27 million shs$16.03 billion
10/07/2024$31.14$30.75
-1.25%		$31.22$30.651.58 million shs$15.93 billion
10/04/2024$31.86$31.14
-2.26%		$31.88$30.543.76 million shs$16.13 billion
10/03/2024$31.33$31.86
+1.69%		$32.07$31.291.22 million shs$16.50 billion
10/02/2024$31.39$31.33
-0.19%		$31.67$31.261.99 million shs$16.23 billion
10/01/2024$31.30$31.39
+0.29%		$31.64$31.192.00 million shs$16.26 billion
09/30/2024$31.20$31.30
+0.32%		$31.33$30.951.98 million shs$16.21 billion
09/27/2024$31.24$31.20
-0.13%		$31.50$31.15806,307 shs$16.16 billion
09/26/2024$31.02$31.24
+0.71%		$31.45$31.141.00 million shs$16.18 billion
09/25/2024$31.08$31.02
-0.19%		$31.37$30.861.40 million shs$16.07 billion
09/24/2024$30.92$31.08
+0.52%		$31.43$30.822.37 million shs$16.10 billion
09/23/2024$30.44$30.92
+1.58%		$31.05$30.241.93 million shs$16.01 billion
09/20/2024$30.50$30.44
-0.20%		$30.69$29.952.09 million shs$15.77 billion
09/19/2024$30.38$30.50
+0.39%		$30.84$30.281.42 million shs$15.80 billion
09/18/2024$30.24$30.38
+0.46%		$30.88$30.012.62 million shs$15.73 billion
09/17/2024$30.10$30.24
+0.47%		$30.56$29.871.92 million shs$15.66 billion
09/16/2024$29.02$30.10
+3.72%		$30.21$28.991.97 million shs$15.59 billion
09/13/2024$28.57$29.02
+1.58%		$29.04$28.66726,412 shs$15.03 billion
09/12/2024$28.24$28.57
+1.17%		$28.73$28.231.02 million shs$14.80 billion
09/11/2024$27.95$28.24
+1.04%		$28.24$27.713.07 million shs$14.63 billion
09/10/2024$27.95$27.95$28.12$27.751.88 million shs$14.48 billion
09/09/2024$27.60$27.95
+1.27%		$28.03$27.581.23 million shs$14.48 billion
09/06/2024$28.17$27.60
-2.02%		$28.33$27.381.17 million shs$14.29 billion
09/05/2024$28.09$28.17
+0.28%		$28.27$27.891.03 million shs$14.59 billion
09/04/2024$27.94$28.09
+0.54%		$28.40$27.831.13 million shs$14.55 billion
09/03/2024$28.61$27.94
-2.34%		$28.68$27.712.15 million shs$14.47 billion
09/02/2024$28.61$28.61$28.83$28.181.67 million shs$14.82 billion
This is treason (Ad)

If you missed it, my emergency election broadcast is now available - but will be removed soon

Click here to watch it now.
08/30/2024$28.68$28.61
-0.24%		$28.84$28.181.67 million shs$14.82 billion
08/29/2024$29.02$28.68
-1.17%		$29.31$28.611.03 million shs$14.85 billion
08/28/2024$29.10$29.02
-0.27%		$29.11$28.61970,967 shs$15.03 billion
08/27/2024$29.25$29.10
-0.51%		$29.47$28.90827,177 shs$15.07 billion
08/26/2024$29.10$29.25
+0.52%		$29.50$28.971.25 million shs$15.15 billion
08/23/2024$28.94$29.10
+0.55%		$29.38$28.97582,440 shs$15.07 billion
08/22/2024$29.09$28.94
-0.52%		$29.17$28.79692,802 shs$14.99 billion
08/21/2024$29.18$29.09
-0.31%		$29.27$28.93667,260 shs$15.07 billion
08/20/2024$28.93$29.18
+0.86%		$29.58$28.791.11 million shs$15.11 billion
08/19/2024$28.22$28.93
+2.52%		$28.94$28.131.52 million shs$14.98 billion
08/16/2024$28.29$28.22
-0.25%		$28.39$27.801.23 million shs$14.62 billion
08/15/2024$27.97$28.29
+1.14%		$28.80$28.101.62 million shs$14.65 billion
08/14/2024$27.91$27.97
+0.21%		$28.26$27.821.39 million shs$14.49 billion
08/13/2024$27.51$27.91
+1.45%		$28.08$27.471.39 million shs$14.45 billion
08/12/2024$28.34$27.51
-2.93%		$28.40$27.461.55 million shs$14.25 billion
08/09/2024$28.40$28.34
-0.21%		$28.66$28.151.13 million shs$14.68 billion
08/08/2024$28.65$28.40
-0.87%		$28.89$28.241.96 million shs$14.71 billion
08/07/2024$28.11$28.65
+1.92%		$30.76$28.593.62 million shs$14.84 billion
08/06/2024$27.59$28.11
+1.88%		$28.45$27.512.25 million shs$14.56 billion
08/05/2024$28.26$27.59
-2.37%		$27.93$27.062.22 million shs$14.29 billion
08/02/2024$29.03$28.26
-2.65%		$28.65$27.812.19 million shs$14.64 billion
08/01/2024$30.01$29.03
-3.27%		$30.13$28.692.65 million shs$15.03 billion
07/31/2024$29.97$30.01
+0.13%		$30.41$29.814.29 million shs$15.54 billion
07/30/2024$29.70$29.97
+0.91%		$30.09$29.731.76 million shs$15.52 billion
07/29/2024$29.83$29.70
-0.44%		$30.18$29.443.27 million shs$15.38 billion

Related Companies

This page (NASDAQ:WMG) was last updated on 10/28/2024 by MarketBeat.com Staff
From Our Partners
Protect Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Invest in the company that won over the Dragons
The pioneer in smart-doorbell technology, RING, pitched their business on the hit show Shark Tank at a valuati...
RYSE | Sponsored
Countdown to Chaos begins Wednesday
Will it be Trump or Harris? In an exclusive interview on Wednesday, October 30, at 8 p.m. ET, he’ll explain...
Brownstone Research | Sponsored
Your Money is Not Safe
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st...
American Alternative | Sponsored
Biden to Launch “FedNOW” [Move Your Money Now]
Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentia...
Priority Gold | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
War on Elon Escalates…
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” ...
Porter & Company | Sponsored