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

Historical Prices For Warner Music Group Corp. - Class A Common Stock (WMG)

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	26.33	26.56	26.06	26.32	1,451,909	26.32
5/29/2025	26.29	26.52	26.04	26.18	1,704,518	26.18
5/28/2025	26.16	26.60	26.12	26.30	1,775,709	26.30
5/27/2025	26.30	26.39	25.87	26.16	1,818,713	26.16
5/23/2025	25.96	26.43	25.93	26.22	1,597,014	26.04
5/22/2025	26.55	26.59	26.04	26.07	1,523,191	25.89
5/21/2025	27.01	27.09	26.56	26.58	837,289	26.40
5/20/2025	27.41	27.50	27.16	27.19	859,917	27.00
5/19/2025	27.45	27.51	27.30	27.41	737,486	27.22
5/16/2025	27.50	27.71	27.39	27.69	982,297	27.50
5/15/2025	27.22	27.57	27.19	27.52	1,053,918	27.33
5/14/2025	27.28	27.59	27.19	27.26	1,294,740	27.07
5/13/2025	27.53	27.86	27.40	27.48	1,297,760	27.29
5/12/2025	27.73	27.73	27.29	27.48	2,061,989	27.29
5/09/2025	27.97	27.97	27.04	27.36	1,758,721	27.17
5/08/2025	27.44	28.08	26.34	27.70	4,610,806	27.51
5/07/2025	30.77	30.91	30.00	30.09	3,955,344	29.88
5/06/2025	30.14	30.67	30.12	30.60	1,219,950	30.39
5/05/2025	30.00	30.37	29.90	30.28	967,526	30.07
5/02/2025	30.16	30.34	30.00	30.26	1,109,608	30.05
5/01/2025	30.48	30.56	29.91	30.05	1,336,762	29.84
4/30/2025	30.26	30.53	29.68	30.45	1,298,997	30.24
4/29/2025	29.60	30.78	29.48	30.53	2,408,890	30.32
4/28/2025	29.79	30.09	29.52	29.63	1,128,573	29.43
4/25/2025	29.27	30.11	29.27	29.83	1,443,486	29.63
4/24/2025	28.50	29.32	28.50	29.22	1,391,310	29.02
4/23/2025	28.81	28.97	28.39	28.61	932,654	28.41
4/22/2025	28.04	28.30	27.85	28.04	1,211,255	27.85
4/21/2025	28.37	28.60	27.48	27.72	1,496,255	27.53
4/17/2025	28.81	29.29	28.39	29.12	786,270	28.92
4/16/2025	29.28	29.30	28.34	28.59	1,006,054	28.39
4/15/2025	29.26	29.86	29.04	29.27	902,227	29.07
4/14/2025	29.29	29.53	28.97	29.29	944,657	29.09
4/11/2025	28.93	29.14	28.43	29.03	1,502,332	28.83
4/10/2025	29.33	29.43	28.21	28.91	1,341,848	28.71
4/09/2025	27.81	29.90	27.41	29.74	2,055,827	29.54
4/08/2025	29.53	29.53	27.78	28.05	1,706,518	27.86
4/07/2025	28.61	29.57	28.25	28.90	2,372,661	28.70
4/04/2025	30.28	30.43	29.14	29.48	3,950,755	29.28
4/03/2025	30.62	31.35	30.43	30.93	3,812,634	30.72
4/02/2025	31.19	31.63	30.95	31.14	3,054,174	30.93
4/01/2025	31.41	31.55	31.08	31.32	1,025,282	31.11
3/31/2025	31.19	31.45	30.85	31.35	1,521,292	31.13
3/28/2025	32.26	32.53	31.40	31.56	1,499,740	31.34
3/27/2025	32.80	33.13	32.25	32.26	1,271,550	32.04
3/26/2025	32.57	33.03	32.38	32.85	2,833,925	32.62
3/25/2025	32.33	32.85	32.23	32.49	4,074,445	32.27
3/24/2025	32.78	32.91	31.95	32.33	3,059,982	32.11
3/21/2025	32.30	32.75	32.01	32.44	7,060,377	32.22
3/20/2025	32.65	32.89	32.41	32.48	2,185,300	32.26
3/19/2025	32.70	33.07	32.62	32.75	2,479,995	32.53
3/18/2025	33.02	33.08	32.50	32.70	928,691	32.48
3/17/2025	32.89	33.62	32.79	33.10	1,166,328	32.87
3/14/2025	32.28	32.95	32.10	32.91	1,840,514	32.68
3/13/2025	33.40	33.73	32.05	32.11	2,195,608	31.89
3/12/2025	33.51	34.26	33.27	33.50	1,589,207	33.27
3/11/2025	33.81	33.95	33.23	33.44	1,817,753	33.21
3/10/2025	34.24	34.94	33.94	34.07	2,856,288	33.84
3/07/2025	33.70	34.83	33.01	34.39	3,571,380	34.15
3/06/2025	33.32	34.27	33.02	33.82	3,581,418	33.59
3/05/2025	32.94	33.60	32.64	33.39	1,292,579	33.16
3/04/2025	32.90	33.42	32.65	33.09	1,263,174	32.86
3/03/2025	33.70	33.83	32.94	33.22	1,689,138	32.99