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

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	33.35	33.71	33.31	33.35	1,118,139	33.35
10/22/2025	33.32	33.74	33.20	33.21	1,037,673	33.21
10/21/2025	33.30	33.91	32.70	33.44	2,894,138	33.44
10/20/2025	32.90	33.39	32.86	33.30	1,732,456	33.30
10/17/2025	32.38	33.01	31.88	32.99	2,753,576	32.99
10/16/2025	32.50	32.65	31.92	32.48	1,815,313	32.48
10/15/2025	32.67	33.49	32.41	32.43	1,844,397	32.43
10/14/2025	32.35	32.65	31.83	32.58	2,559,444	32.58
10/13/2025	32.15	32.59	32.03	32.15	1,307,424	32.15
10/10/2025	32.19	32.40	31.70	32.08	1,781,139	32.08
10/09/2025	32.54	32.66	31.75	32.10	2,761,778	32.10
10/08/2025	32.83	33.31	32.63	32.65	1,419,609	32.65
10/07/2025	33.54	33.54	32.49	32.72	1,782,981	32.72
10/06/2025	33.86	34.31	33.39	33.65	1,688,908	33.65
10/03/2025	34.12	34.22	33.64	33.85	1,493,357	33.85
10/02/2025	34.32	34.45	34.00	34.19	961,812	34.19
10/01/2025	34.06	34.63	33.89	34.24	1,893,739	34.24
9/30/2025	33.78	34.19	33.63	34.06	1,935,770	34.06
9/29/2025	33.49	33.86	33.22	33.79	1,760,153	33.79
9/26/2025	33.36	33.47	33.18	33.30	1,534,774	33.30
9/25/2025	33.43	33.43	32.97	33.29	842,863	33.29
9/24/2025	33.33	33.75	33.30	33.44	1,289,805	33.44
9/23/2025	33.14	33.44	33.02	33.31	2,286,756	33.31
9/22/2025	33.40	33.47	32.99	33.16	2,338,507	33.16
9/19/2025	33.81	33.86	33.17	33.54	2,996,420	33.54
9/18/2025	33.21	34.23	33.08	33.81	2,535,463	33.81
9/17/2025	33.32	33.50	33.04	33.21	1,735,752	33.21
9/16/2025	33.41	33.52	33.22	33.36	1,513,453	33.36
9/15/2025	33.67	33.88	33.42	33.52	1,133,836	33.52
9/12/2025	34.24	34.40	33.52	33.62	1,572,132	33.62
9/11/2025	33.68	34.30	33.68	34.24	1,123,631	34.24
9/10/2025	33.50	33.90	33.30	33.84	1,153,881	33.84
9/09/2025	33.99	33.99	33.47	33.48	1,192,013	33.48
9/08/2025	32.80	33.85	32.61	33.71	1,662,986	33.71
9/05/2025	32.84	33.12	32.55	32.69	2,289,934	32.69
9/04/2025	33.30	33.46	32.76	32.81	1,860,195	32.81
9/03/2025	33.22	33.37	32.90	33.14	1,196,056	33.14
9/02/2025	33.05	33.30	32.58	33.11	1,883,923	33.11
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