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

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	27.63	28.12	27.63	27.86	1,591,324	27.86
12/02/2025	28.42	28.42	27.70	27.79	2,284,610	27.79
12/01/2025	28.08	28.36	27.84	28.23	3,438,492	28.23
11/28/2025	28.21	28.34	28.03	28.24	883,261	28.24
11/26/2025	28.35	28.56	27.95	28.01	2,098,240	28.01
11/25/2025	29.13	29.42	28.27	28.35	2,656,224	28.35
11/24/2025	30.67	30.73	28.86	28.98	3,176,757	28.98
11/21/2025	29.85	31.27	29.76	30.69	2,602,856	30.69
11/20/2025	28.99	30.80	28.00	29.69	4,263,214	29.69
11/19/2025	29.94	31.07	29.86	30.50	3,778,932	30.50
11/18/2025	30.23	30.46	29.95	30.00	2,628,622	29.81
11/17/2025	30.38	30.70	30.07	30.44	1,675,215	30.25
11/14/2025	30.23	30.42	30.01	30.36	1,274,253	30.16
11/13/2025	30.64	30.77	30.21	30.34	948,914	30.15
11/12/2025	30.39	30.78	30.15	30.74	983,113	30.55
11/11/2025	29.92	30.69	29.86	30.42	1,921,201	30.23
11/10/2025	30.22	30.25	29.67	29.80	1,452,796	29.61
11/07/2025	29.55	30.24	29.50	30.23	1,420,619	30.04
11/06/2025	29.77	29.96	29.51	29.75	1,516,562	29.56
11/05/2025	30.32	30.49	29.75	29.82	1,339,282	29.63
11/04/2025	30.20	30.65	29.73	30.36	1,623,467	30.17
11/03/2025	31.73	31.78	30.66	30.82	1,811,020	30.62
10/31/2025	31.69	32.16	31.57	31.96	1,600,763	31.76
10/30/2025	31.32	32.01	30.96	31.79	2,655,450	31.59
10/29/2025	31.94	31.94	31.20	31.32	2,055,187	31.12
10/28/2025	32.25	32.37	31.59	32.09	2,107,792	31.89
10/27/2025	33.01	33.01	31.66	32.32	2,822,516	32.12
10/24/2025	33.55	33.59	32.69	32.82	1,428,546	32.61
10/23/2025	33.35	33.71	33.31	33.35	1,118,139	33.14
10/22/2025	33.32	33.74	33.20	33.21	1,037,673	33.00
10/21/2025	33.30	33.91	32.70	33.44	2,894,138	33.23
10/20/2025	32.90	33.39	32.86	33.30	1,732,456	33.09
10/17/2025	32.38	33.01	31.88	32.99	2,753,576	32.79
10/16/2025	32.50	32.65	31.92	32.48	1,815,313	32.27
10/15/2025	32.67	33.49	32.41	32.43	1,844,397	32.22
10/14/2025	32.35	32.65	31.83	32.58	2,559,444	32.37
10/13/2025	32.15	32.59	32.03	32.15	1,307,424	31.95
10/10/2025	32.19	32.40	31.70	32.08	1,781,139	31.88
10/09/2025	32.54	32.66	31.75	32.10	2,761,778	31.90
10/08/2025	32.83	33.31	32.63	32.65	1,419,609	32.44
10/07/2025	33.54	33.54	32.49	32.72	1,782,981	32.51
10/06/2025	33.86	34.31	33.39	33.65	1,688,908	33.44
10/03/2025	34.12	34.22	33.64	33.85	1,493,357	33.64
10/02/2025	34.32	34.45	34.00	34.19	961,812	33.97
10/01/2025	34.06	34.63	33.89	34.24	1,893,739	34.02
9/30/2025	33.78	34.19	33.63	34.06	1,935,770	33.84
9/29/2025	33.49	33.86	33.22	33.79	1,760,153	33.58
9/26/2025	33.36	33.47	33.18	33.30	1,534,774	33.09
9/25/2025	33.43	33.43	32.97	33.29	842,863	33.08
9/24/2025	33.33	33.75	33.30	33.44	1,289,805	33.22
9/23/2025	33.14	33.44	33.02	33.31	2,286,756	33.10
9/22/2025	33.40	33.47	32.99	33.16	2,338,507	32.95
9/19/2025	33.81	33.86	33.17	33.54	2,996,420	33.33
9/18/2025	33.21	34.23	33.08	33.81	2,535,463	33.60
9/17/2025	33.32	33.50	33.04	33.21	1,735,752	33.00
9/16/2025	33.41	33.52	33.22	33.36	1,513,453	33.15
9/15/2025	33.67	33.88	33.42	33.52	1,133,836	33.31
9/12/2025	34.24	34.40	33.52	33.62	1,572,132	33.41
9/11/2025	33.68	34.30	33.68	34.24	1,123,631	34.02
9/10/2025	33.50	33.90	33.30	33.84	1,153,881	33.63
9/09/2025	33.99	33.99	33.47	33.48	1,192,013	33.27
9/08/2025	32.80	33.85	32.61	33.71	1,662,986	33.50
9/05/2025	32.84	33.12	32.55	32.69	2,289,934	32.48
9/04/2025	33.30	33.46	32.76	32.81	1,860,195	32.60