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

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

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	33.38	33.47	33.23	33.35	918,647	33.35
8/28/2025	33.98	33.99	33.13	33.40	1,136,120	33.40
8/27/2025	33.34	34.03	33.34	33.92	2,191,404	33.92
8/26/2025	34.05	34.31	33.38	33.44	1,796,092	33.44
8/25/2025	33.70	34.45	33.70	34.07	2,080,037	34.07
8/22/2025	32.82	34.01	32.61	33.77	4,293,752	33.77
8/21/2025	32.44	32.75	32.44	32.55	2,600,378	32.55
8/20/2025	32.35	32.80	32.24	32.44	1,906,468	32.44
8/19/2025	32.40	32.67	32.40	32.44	1,643,949	32.25
8/18/2025	32.53	32.58	32.16	32.37	1,501,419	32.18
8/15/2025	32.38	33.02	32.16	32.53	2,472,731	32.34
8/14/2025	31.94	32.61	31.80	32.25	2,107,088	32.06
8/13/2025	31.59	32.37	31.55	32.09	2,311,955	31.90
8/12/2025	31.70	31.77	31.33	31.55	2,479,762	31.37
8/11/2025	31.65	32.29	31.34	31.64	2,542,190	31.45
8/08/2025	31.18	31.91	30.88	31.71	2,555,874	31.52
8/07/2025	30.75	31.39	29.89	31.15	6,255,183	30.97
8/06/2025	29.88	30.20	29.60	30.03	3,590,717	29.85
8/05/2025	29.19	29.93	29.11	29.88	2,401,723	29.70
8/04/2025	28.71	29.30	28.65	29.23	2,131,616	29.06
8/01/2025	29.19	29.19	28.58	28.63	1,862,315	28.46
7/31/2025	29.58	29.92	28.98	29.26	2,875,647	29.09
7/30/2025	29.90	30.08	29.43	29.68	1,622,854	29.51
7/29/2025	30.97	30.97	29.33	29.70	3,048,528	29.53
7/28/2025	31.13	31.27	30.61	31.04	2,465,805	30.86
7/25/2025	31.57	31.57	30.98	31.15	1,392,994	30.97
7/24/2025	31.46	31.93	31.21	31.48	1,567,624	31.30
7/23/2025	31.52	31.81	31.34	31.67	1,259,300	31.48
7/22/2025	31.00	31.63	30.96	31.44	1,563,444	31.26
7/21/2025	31.22	31.44	30.88	31.01	1,399,290	30.83
7/18/2025	31.32	31.59	31.08	31.22	1,716,323	31.04
7/17/2025	30.90	31.30	30.84	31.27	1,949,008	31.09
7/16/2025	30.31	31.13	30.23	30.91	2,170,515	30.73
7/15/2025	30.73	30.95	30.16	30.31	2,172,405	30.13
7/14/2025	29.76	30.57	29.56	30.46	1,289,771	30.28
7/11/2025	29.83	30.00	29.07	29.77	1,222,243	29.60
7/10/2025	29.96	30.40	29.56	29.93	1,194,840	29.75
7/09/2025	29.84	30.79	29.84	29.99	2,419,229	29.81
7/08/2025	29.44	29.64	29.32	29.49	1,365,186	29.32
7/07/2025	29.26	29.72	29.05	29.42	2,452,806	29.25
7/03/2025	29.42	29.79	29.20	29.40	1,275,863	29.23
7/02/2025	27.90	29.26	27.90	29.15	3,255,737	28.98
7/01/2025	27.24	28.24	27.19	27.83	1,679,316	27.67
6/30/2025	27.19	27.28	26.92	27.24	1,396,101	27.08
6/27/2025	26.72	27.23	26.68	27.20	2,152,759	27.04
6/26/2025	26.31	26.61	26.16	26.60	1,102,883	26.44
6/25/2025	26.87	26.87	26.08	26.19	1,827,233	26.04
6/24/2025	26.85	27.21	26.78	27.02	1,719,111	26.86
6/23/2025	26.37	26.85	26.27	26.84	1,033,342	26.68
6/20/2025	26.55	26.82	26.40	26.47	1,664,051	26.32
6/18/2025	26.37	26.49	26.17	26.34	1,421,183	26.19
6/17/2025	26.48	26.61	26.16	26.37	1,656,269	26.22
6/16/2025	26.41	26.78	26.34	26.70	1,331,838	26.54
6/13/2025	26.28	26.83	26.26	26.34	1,612,390	26.19
6/12/2025	26.69	26.75	26.33	26.51	1,448,473	26.35
6/11/2025	26.80	26.93	26.45	26.66	1,477,132	26.50
6/10/2025	26.32	26.90	26.23	26.70	1,705,352	26.54
6/09/2025	26.38	26.60	26.16	26.21	1,369,189	26.06
6/06/2025	26.29	26.67	26.29	26.37	1,319,898	26.22
6/05/2025	26.39	26.48	26.19	26.21	1,131,815	26.06
6/04/2025	26.06	26.73	25.93	26.34	2,053,037	26.19
6/03/2025	25.84	26.09	25.56	25.91	1,165,190	25.76
6/02/2025	26.11	26.20	25.87	25.97	835,633	25.82