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

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

Date Range:

2025-01-22 - 2025-04-22

Date	Open	High	Low	Close	Volume	Adjusted Close
4/21/2025	28.37	28.60	27.48	27.72	1,496,255	27.72
4/17/2025	28.81	29.29	28.39	29.12	786,270	29.12
4/16/2025	29.28	29.30	28.34	28.59	1,006,054	28.59
4/15/2025	29.26	29.86	29.04	29.27	902,227	29.27
4/14/2025	29.29	29.53	28.97	29.29	944,657	29.29
4/11/2025	28.93	29.14	28.43	29.03	1,502,332	29.03
4/10/2025	29.33	29.43	28.21	28.91	1,341,848	28.91
4/09/2025	27.81	29.90	27.41	29.74	2,055,827	29.74
4/08/2025	29.53	29.53	27.78	28.05	1,706,518	28.05
4/07/2025	28.61	29.57	28.25	28.90	2,372,661	28.90
4/04/2025	30.28	30.43	29.14	29.34	3,950,755	29.34
4/03/2025	30.62	31.35	30.43	30.93	3,812,634	30.93
4/02/2025	31.19	31.63	30.95	31.14	3,054,174	31.14
4/01/2025	31.41	31.55	31.08	31.32	1,025,282	31.32
3/31/2025	31.19	31.45	30.85	31.35	1,521,292	31.35
3/28/2025	32.26	32.53	31.40	31.56	1,499,740	31.56
3/27/2025	32.80	33.13	32.25	32.26	1,271,550	32.26
3/26/2025	32.57	33.03	32.38	32.85	2,833,925	32.85
3/25/2025	32.33	32.85	32.23	32.49	4,074,445	32.49
3/24/2025	32.78	32.91	31.95	32.33	3,059,982	32.33
3/21/2025	32.30	32.75	32.01	32.44	7,060,377	32.44
3/20/2025	32.65	32.89	32.41	32.48	2,185,300	32.48
3/19/2025	32.70	33.07	32.62	32.75	2,479,995	32.75
3/18/2025	33.02	33.08	32.50	32.70	928,691	32.70
3/17/2025	32.89	33.62	32.79	33.10	1,166,328	33.10
3/14/2025	32.28	32.95	32.10	32.91	1,840,514	32.91
3/13/2025	33.40	33.73	32.05	32.11	2,195,608	32.11
3/12/2025	33.51	34.26	33.27	33.50	1,589,207	33.50
3/11/2025	33.81	33.95	33.23	33.44	1,817,753	33.44
3/10/2025	34.24	34.94	33.94	34.07	2,856,288	34.07
3/07/2025	33.70	34.83	33.01	34.39	3,571,380	34.39
3/06/2025	33.32	34.27	33.02	33.82	3,581,418	33.82
3/05/2025	32.94	33.60	32.64	33.39	1,292,579	33.39
3/04/2025	32.90	33.42	32.65	33.09	1,263,174	33.09
3/03/2025	33.70	33.83	32.94	33.22	1,689,138	33.22
2/28/2025	33.76	33.77	33.14	33.70	1,944,115	33.70
2/27/2025	34.31	34.40	33.66	33.78	1,307,730	33.78
2/26/2025	34.67	35.14	34.05	34.27	2,358,564	34.27
2/25/2025	35.78	36.00	34.70	34.80	1,637,527	34.80
2/24/2025	35.15	36.10	35.05	35.59	1,928,515	35.59
2/21/2025	35.65	35.68	34.94	35.26	1,946,637	35.08
2/20/2025	35.35	35.64	35.10	35.57	1,021,060	35.39
2/19/2025	35.69	35.71	35.20	35.46	1,231,597	35.28
2/18/2025	36.23	36.35	35.73	35.90	1,531,119	35.71
2/14/2025	36.09	36.64	35.88	36.30	3,193,361	36.11
2/13/2025	34.74	35.18	34.45	35.11	1,396,254	34.93
2/12/2025	33.57	34.76	33.41	34.67	1,605,008	34.49
2/11/2025	33.26	33.88	33.15	33.69	1,728,209	33.52
2/10/2025	32.92	33.68	32.82	33.37	1,977,992	33.20
2/07/2025	32.11	32.76	31.74	32.72	2,452,288	32.55
2/06/2025	31.10	32.70	29.91	31.75	4,202,620	31.59
2/05/2025	32.42	32.43	31.87	32.10	2,198,489	31.94
2/04/2025	31.90	32.36	31.66	32.35	1,744,143	32.18
2/03/2025	31.44	31.96	31.18	31.90	964,229	31.74
1/31/2025	32.27	32.55	31.34	31.80	2,250,260	31.64
1/30/2025	31.80	32.60	31.79	32.23	1,460,872	32.07
1/29/2025	31.60	31.93	31.29	31.48	1,519,712	31.32
1/28/2025	30.99	31.59	30.89	31.58	1,992,495	31.42
1/27/2025	31.00	31.48	30.77	31.20	2,807,819	31.04
1/24/2025	30.10	30.10	29.79	29.80	1,534,599	29.65
1/23/2025	30.05	30.32	29.84	30.05	3,618,965	29.90
1/22/2025	30.09	30.37	29.89	30.23	899,015	30.08