Warner Music Group Corp. (WMG) stock
WMGNasdaqServices-Amusement & Recreation ServicesFiscal year ends September 30
Financials through Q3 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 11/3010% above fair value
$30.62+0.15 (+0.49%)
Close on Oct 30, 2026Market cap $16.02BP/E –Yield 2.38%
Price history
Warner Music share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$30.62
+0.49% on the day
52-week range
$23.34 – $35.42
-13.6% from the high
Change over 52 weeks
-3.7%
From $31.79 on Oct 30, 2025
Average volume
2.15M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $30.80 | $31.10 | $30.36 | $30.62 | +0.49% | 2,129,906 |
| Oct 29, 2026 | $29.57 | $30.63 | $29.25 | $30.47 | +3.01% | 3,241,003 |
| Oct 28, 2026 | $30.01 | $30.17 | $29.27 | $29.58 | -2.41% | 1,567,104 |
| Oct 27, 2026 | $30.58 | $30.58 | $30.08 | $30.31 | +0.07% | 1,313,851 |
| Oct 26, 2026 | $30.75 | $30.81 | $30.04 | $30.29 | -1.85% | 1,867,471 |
| Oct 23, 2026 | $31.36 | $31.80 | $30.78 | $30.86 | -2.62% | 1,180,257 |
| Oct 22, 2026 | $31.48 | $32.04 | $31.48 | $31.69 | +0.80% | 2,141,817 |
| Oct 21, 2026 | $31.01 | $31.48 | $30.92 | $31.44 | +0.35% | 1,880,695 |
| Oct 20, 2026 | $31.13 | $31.54 | $30.89 | $31.33 | +0.93% | 3,412,307 |
| Oct 19, 2026 | $31.26 | $31.68 | $31.01 | $31.04 | -1.15% | 2,261,157 |
| Oct 16, 2026 | $31.00 | $31.65 | $30.93 | $31.40 | +2.31% | 3,504,255 |
| Oct 15, 2026 | $29.47 | $30.78 | $29.25 | $30.69 | +6.16% | 5,009,876 |
| Oct 14, 2026 | $28.60 | $28.92 | $28.27 | $28.91 | 0.00% | 1,727,677 |
| Oct 13, 2026 | $28.65 | $29.21 | $28.57 | $28.91 | +0.91% | 1,464,262 |
| Oct 12, 2026 | $28.80 | $28.97 | $28.51 | $28.65 | -0.24% | 1,459,742 |
| Oct 9, 2026 | $29.04 | $29.48 | $28.59 | $28.72 | -0.66% | 1,721,145 |
| Oct 8, 2026 | $28.21 | $29.32 | $27.95 | $28.91 | +2.66% | 2,966,442 |
| Oct 7, 2026 | $27.57 | $28.26 | $27.23 | $28.16 | +1.99% | 2,404,445 |
| Oct 6, 2026 | $27.69 | $28.00 | $27.50 | $27.61 | -0.07% | 1,783,705 |
| Oct 5, 2026 | $26.90 | $27.70 | $26.70 | $27.63 | +3.04% | 2,474,142 |
| Oct 2, 2026 | $27.09 | $27.62 | $26.73 | $26.82 | -0.87% | 2,539,581 |
| Oct 1, 2026 | $28.01 | $28.17 | $27.04 | $27.05 | -2.03% | 2,960,684 |
| Sep 30, 2026 | $27.62 | $27.77 | $27.38 | $27.61 | -0.04% | 2,204,517 |
| Sep 29, 2026 | $26.99 | $28.12 | $26.78 | $27.62 | +1.77% | 2,407,406 |
| Sep 28, 2026 | $26.88 | $27.67 | $26.45 | $27.14 | 0.00% | 2,793,156 |
| Sep 25, 2026 | $27.07 | $27.41 | $26.89 | $27.14 | -0.55% | 1,502,917 |
| Sep 24, 2026 | $27.08 | $27.46 | $26.87 | $27.29 | +0.48% | 1,426,556 |
| Sep 23, 2026 | $27.13 | $27.53 | $26.95 | $27.16 | -0.84% | 1,192,792 |
| Sep 22, 2026 | $27.95 | $28.09 | $27.26 | $27.39 | -1.08% | 1,436,622 |
| Sep 21, 2026 | $28.08 | $28.25 | $27.47 | $27.69 | -1.18% | 2,411,152 |
| Sep 18, 2026 | $27.87 | $28.11 | $27.15 | $28.02 | +0.25% | 4,819,982 |
| Sep 17, 2026 | $28.56 | $28.56 | $27.83 | $27.95 | -1.24% | 2,133,462 |
| Sep 16, 2026 | $29.06 | $29.19 | $28.29 | $28.30 | -2.58% | 1,796,655 |
| Sep 15, 2026 | $28.97 | $29.10 | $28.43 | $29.05 | -0.67% | 2,710,129 |
| Sep 14, 2026 | $28.63 | $29.64 | $28.55 | $29.25 | +3.23% | 1,985,248 |
| Sep 11, 2026 | $28.26 | $28.84 | $28.05 | $28.33 | +1.76% | 1,711,406 |
| Sep 10, 2026 | $28.20 | $28.38 | $27.71 | $27.84 | -1.14% | 3,038,135 |
| Sep 9, 2026 | $28.03 | $28.64 | $27.76 | $28.16 | +0.46% | 1,597,041 |
| Sep 8, 2026 | $28.68 | $28.68 | $27.76 | $28.03 | -2.61% | 1,544,431 |
| Sep 4, 2026 | $29.21 | $29.58 | $28.69 | $28.78 | -2.61% | 1,408,425 |
| Sep 3, 2026 | $28.99 | $29.67 | $28.78 | $29.55 | +4.23% | 2,233,851 |
| Sep 2, 2026 | $27.90 | $28.57 | $27.85 | $28.35 | +1.36% | 1,165,192 |
| Sep 1, 2026 | $28.06 | $28.33 | $27.73 | $27.97 | -0.85% | 896,598 |
| Aug 31, 2026 | $28.02 | $28.29 | $27.82 | $28.21 | +0.64% | 1,294,598 |
| Aug 28, 2026 | $28.40 | $28.65 | $27.81 | $28.03 | -0.57% | 1,346,541 |
| Aug 27, 2026 | $27.83 | $28.33 | $27.50 | $28.19 | +0.93% | 1,522,654 |
| Aug 26, 2026 | $28.06 | $28.15 | $27.61 | $27.93 | -0.46% | 954,616 |
| Aug 25, 2026 | $27.62 | $28.13 | $27.62 | $28.06 | +1.08% | 1,470,351 |
| Aug 24, 2026 | $27.11 | $27.90 | $27.05 | $27.76 | +2.32% | 1,066,200 |
| Aug 21, 2026 | $27.16 | $27.34 | $26.94 | $27.13 | +0.11% | 1,661,815 |
| Aug 20, 2026 | $27.00 | $27.79 | $26.89 | $27.10 | -0.40% | 1,853,986 |
| Aug 19, 2026 | $26.56 | $27.51 | $26.47 | $27.21 | +3.46% | 2,726,663 |
| Aug 18, 2026 | $26.46 | $26.73 | $26.22 | $26.30 | -0.27% | 2,507,953 |
| Aug 17, 2026 | $25.54 | $26.53 | $25.52 | $26.37 | +2.81% | 3,123,658 |
| Aug 14, 2026 | $25.38 | $25.95 | $25.38 | $25.65 | +1.22% | 1,729,876 |
| Aug 13, 2026 | $24.94 | $25.50 | $24.67 | $25.34 | +2.22% | 1,864,461 |
| Aug 12, 2026 | $25.07 | $25.33 | $24.52 | $24.79 | -1.16% | 3,088,909 |
| Aug 11, 2026 | $26.41 | $26.48 | $25.05 | $25.08 | -5.04% | 3,285,300 |
| Aug 10, 2026 | $26.16 | $26.67 | $26.06 | $26.41 | +0.08% | 1,301,388 |
| Aug 7, 2026 | $26.44 | $26.73 | $26.06 | $26.39 | -0.19% | 1,543,777 |
| Aug 6, 2026 | $26.49 | $27.10 | $25.88 | $26.44 | +1.69% | 2,738,619 |
| Aug 5, 2026 | $25.78 | $26.15 | $25.15 | $26.00 | +0.78% | 2,718,911 |
| Aug 4, 2026 | $24.97 | $25.86 | $24.90 | $25.80 | +2.79% | 2,780,909 |
| Aug 3, 2026 | $27.27 | $27.75 | $25.06 | $25.10 | -3.31% | 3,580,120 |
| Jul 31, 2026 | $26.72 | $26.83 | $25.83 | $25.96 | -5.81% | 3,306,335 |
| Jul 30, 2026 | $28.76 | $28.97 | $26.48 | $27.56 | -5.62% | 3,209,611 |
| Jul 29, 2026 | $28.76 | $29.87 | $28.72 | $29.20 | +1.53% | 3,101,960 |
| Jul 28, 2026 | $27.99 | $28.83 | $27.89 | $28.76 | +4.17% | 1,922,242 |
| Jul 27, 2026 | $26.94 | $27.90 | $26.94 | $27.61 | +3.99% | 1,216,465 |
| Jul 24, 2026 | $26.76 | $27.27 | $26.51 | $26.55 | -0.19% | 1,605,439 |
| Jul 23, 2026 | $27.09 | $27.34 | $26.37 | $26.60 | -2.85% | 3,353,742 |
| Jul 22, 2026 | $28.18 | $28.18 | $27.33 | $27.38 | -2.02% | 892,078 |
| Jul 21, 2026 | $28.09 | $28.44 | $27.70 | $27.95 | -0.41% | 1,698,164 |
| Jul 20, 2026 | $28.37 | $28.60 | $28.04 | $28.06 | -0.95% | 1,522,395 |
| Jul 17, 2026 | $28.19 | $28.56 | $27.71 | $28.33 | -0.77% | 1,367,733 |
| Jul 16, 2026 | $28.39 | $28.59 | $28.24 | $28.55 | +0.85% | 1,436,591 |
| Jul 15, 2026 | $27.62 | $28.73 | $27.59 | $28.31 | +2.65% | 1,956,746 |
| Jul 14, 2026 | $28.44 | $28.59 | $27.55 | $27.58 | -4.07% | 1,626,206 |
| Jul 13, 2026 | $28.99 | $29.53 | $28.58 | $28.75 | -0.83% | 1,737,022 |
| Jul 10, 2026 | $29.22 | $29.57 | $28.78 | $28.99 | -0.51% | 1,115,005 |
| Jul 9, 2026 | $28.58 | $29.19 | $28.19 | $29.14 | +0.87% | 2,608,380 |
| Jul 8, 2026 | $28.45 | $29.18 | $28.21 | $28.89 | +1.58% | 3,689,471 |
| Jul 7, 2026 | $27.83 | $28.76 | $27.73 | $28.44 | +3.80% | 2,608,456 |
| Jul 6, 2026 | $28.06 | $28.25 | $27.07 | $27.40 | -3.11% | 2,311,384 |
| Jul 2, 2026 | $27.70 | $28.28 | $27.48 | $28.28 | +2.09% | 1,771,374 |
| Jul 1, 2026 | $27.24 | $28.15 | $27.16 | $27.70 | +2.33% | 2,919,654 |
| Jun 30, 2026 | $26.50 | $27.19 | $26.20 | $27.07 | +1.81% | 2,358,888 |
| Jun 29, 2026 | $27.06 | $27.06 | $26.35 | $26.59 | -1.37% | 2,206,486 |
| Jun 26, 2026 | $26.29 | $27.07 | $26.20 | $26.96 | +2.55% | 2,716,047 |
| Jun 25, 2026 | $26.95 | $27.10 | $26.23 | $26.29 | -2.38% | 1,758,436 |
| Jun 24, 2026 | $27.53 | $27.85 | $26.84 | $26.93 | -2.21% | 1,863,949 |
| Jun 23, 2026 | $27.53 | $27.97 | $27.34 | $27.54 | +0.25% | 1,766,640 |
| Jun 22, 2026 | $27.93 | $27.94 | $27.05 | $27.47 | -2.48% | 1,620,422 |
| Jun 18, 2026 | $28.52 | $28.57 | $27.90 | $28.17 | -1.23% | 2,371,944 |
| Jun 17, 2026 | $28.52 | $29.15 | $28.36 | $28.52 | -1.01% | 2,090,928 |
| Jun 16, 2026 | $28.49 | $29.05 | $28.16 | $28.81 | +1.12% | 2,413,405 |
| Jun 15, 2026 | $28.70 | $29.03 | $28.44 | $28.49 | +0.11% | 1,684,506 |
| Jun 12, 2026 | $28.63 | $28.63 | $28.11 | $28.46 | -0.32% | 1,226,906 |
| Jun 11, 2026 | $28.79 | $29.69 | $28.22 | $28.55 | -0.49% | 1,595,513 |
| Jun 10, 2026 | $29.07 | $29.58 | $28.63 | $28.69 | -2.28% | 1,563,001 |
| Jun 9, 2026 | $30.19 | $30.19 | $29.03 | $29.36 | -2.17% | 1,791,558 |
| Jun 8, 2026 | $29.93 | $30.47 | $29.55 | $30.01 | +0.27% | 2,062,585 |
| Jun 5, 2026 | $29.94 | $30.50 | $29.22 | $29.93 | -0.23% | 2,258,846 |
| Jun 4, 2026 | $29.44 | $30.46 | $29.16 | $30.00 | +1.97% | 2,946,865 |
| Jun 3, 2026 | $30.62 | $30.81 | $28.62 | $29.42 | -4.48% | 4,781,534 |
| Jun 2, 2026 | $31.13 | $31.18 | $30.60 | $30.80 | -1.06% | 2,294,897 |
| Jun 1, 2026 | $31.64 | $31.96 | $30.74 | $31.13 | -1.30% | 2,747,598 |
| May 29, 2026 | $32.16 | $32.60 | $31.45 | $31.54 | -2.50% | 3,038,024 |
| May 28, 2026 | $33.58 | $33.58 | $32.05 | $32.35 | -2.85% | 2,885,501 |
| May 27, 2026 | $34.55 | $34.55 | $33.24 | $33.30 | -3.65% | 3,259,928 |
| May 26, 2026 | $34.71 | $35.00 | $34.16 | $34.56 | -0.46% | 2,019,545 |
| May 22, 2026 | $34.82 | $35.42 | $34.69 | $34.72 | +0.40% | 3,104,864 |
| May 21, 2026 | $33.92 | $35.24 | $33.38 | $34.58 | +1.95% | 4,237,790 |
| May 20, 2026 | $34.10 | $34.20 | $33.29 | $33.92 | -1.08% | 1,971,635 |
| May 19, 2026 | $34.55 | $34.96 | $33.91 | $34.29 | -0.78% | 2,544,110 |
| May 18, 2026 | $33.40 | $34.60 | $32.73 | $34.56 | +3.38% | 2,179,293 |
| May 15, 2026 | $32.75 | $33.65 | $32.06 | $33.43 | +1.89% | 3,305,743 |
| May 14, 2026 | $32.86 | $33.33 | $32.36 | $32.81 | +0.37% | 2,208,680 |
| May 13, 2026 | $33.57 | $33.57 | $32.52 | $32.69 | -2.71% | 2,760,572 |
| May 12, 2026 | $33.01 | $33.62 | $32.40 | $33.60 | +2.00% | 3,829,879 |
| May 11, 2026 | $32.93 | $33.44 | $31.90 | $32.94 | -1.26% | 4,569,297 |
| May 8, 2026 | $32.25 | $33.60 | $31.94 | $33.36 | +7.47% | 6,573,087 |
| May 7, 2026 | $30.53 | $31.31 | $30.09 | $31.04 | +2.27% | 5,529,102 |
| May 6, 2026 | $28.55 | $30.55 | $28.55 | $30.35 | +6.49% | 3,761,180 |
| May 5, 2026 | $28.09 | $28.57 | $28.09 | $28.50 | +1.39% | 1,426,496 |
| May 4, 2026 | $27.73 | $28.21 | $27.47 | $28.11 | +0.46% | 1,596,984 |
| May 1, 2026 | $28.50 | $28.75 | $27.84 | $27.98 | -1.03% | 1,364,341 |
| Apr 30, 2026 | $27.82 | $28.54 | $27.75 | $28.27 | +1.25% | 2,197,343 |
| Apr 29, 2026 | $28.33 | $28.61 | $27.05 | $27.92 | -2.21% | 3,511,816 |
| Apr 28, 2026 | $28.60 | $28.88 | $28.04 | $28.55 | -0.42% | 1,978,906 |
| Apr 27, 2026 | $28.92 | $29.31 | $28.58 | $28.67 | -0.93% | 2,557,642 |
| Apr 24, 2026 | $28.98 | $29.08 | $28.69 | $28.94 | -0.17% | 968,854 |
| Apr 23, 2026 | $29.31 | $29.31 | $28.63 | $28.99 | -1.09% | 935,437 |
| Apr 22, 2026 | $29.62 | $29.76 | $28.99 | $29.31 | -0.58% | 2,000,004 |
| Apr 21, 2026 | $30.64 | $30.74 | $29.46 | $29.48 | -3.38% | 1,533,564 |
| Apr 20, 2026 | $30.19 | $30.67 | $30.19 | $30.51 | +0.86% | 1,730,501 |
| Apr 17, 2026 | $30.06 | $30.62 | $29.90 | $30.25 | +2.02% | 1,294,924 |
| Apr 16, 2026 | $29.29 | $29.75 | $29.28 | $29.65 | +2.07% | 1,697,144 |
| Apr 15, 2026 | $29.12 | $29.47 | $29.02 | $29.05 | 0.00% | 1,757,751 |
| Apr 14, 2026 | $28.64 | $29.32 | $28.64 | $29.05 | +1.29% | 1,148,622 |
| Apr 13, 2026 | $28.36 | $29.04 | $28.30 | $28.68 | +0.63% | 1,485,251 |
| Apr 10, 2026 | $28.17 | $28.80 | $27.84 | $28.50 | +1.35% | 1,620,642 |
| Apr 9, 2026 | $27.36 | $28.16 | $27.01 | $28.12 | +2.14% | 1,802,921 |
| Apr 8, 2026 | $27.56 | $28.13 | $27.26 | $27.53 | +1.93% | 2,249,631 |
| Apr 7, 2026 | $26.52 | $27.09 | $26.40 | $27.01 | +3.84% | 2,762,432 |
| Apr 6, 2026 | $25.92 | $26.29 | $25.78 | $26.01 | -0.38% | 902,017 |
| Apr 2, 2026 | $25.76 | $26.39 | $25.31 | $26.11 | +1.36% | 1,269,281 |
| Apr 1, 2026 | $25.54 | $26.05 | $25.41 | $25.76 | +0.86% | 3,572,751 |
| Mar 31, 2026 | $24.51 | $25.82 | $24.31 | $25.54 | +5.98% | 3,018,699 |
| Mar 30, 2026 | $23.82 | $24.30 | $23.69 | $24.10 | +1.39% | 4,036,690 |
| Mar 27, 2026 | $24.06 | $24.24 | $23.75 | $23.77 | -1.86% | 1,810,527 |
| Mar 26, 2026 | $23.72 | $24.54 | $23.72 | $24.22 | +1.38% | 2,173,005 |
| Mar 25, 2026 | $23.92 | $24.07 | $23.36 | $23.89 | +1.01% | 2,114,395 |
| Mar 24, 2026 | $23.93 | $24.15 | $23.34 | $23.65 | -2.07% | 2,521,989 |
| Mar 23, 2026 | $24.06 | $24.66 | $23.74 | $24.15 | +1.09% | 3,732,973 |
| Mar 20, 2026 | $23.84 | $24.18 | $23.53 | $23.89 | -0.04% | 3,269,013 |
| Mar 19, 2026 | $24.40 | $24.71 | $23.69 | $23.90 | -2.85% | 3,191,303 |
| Mar 18, 2026 | $26.34 | $26.40 | $24.59 | $24.60 | -7.10% | 2,939,114 |
| Mar 17, 2026 | $27.41 | $27.90 | $26.35 | $26.48 | -3.29% | 1,932,656 |
| Mar 16, 2026 | $27.40 | $27.64 | $27.19 | $27.38 | +0.22% | 1,080,054 |
| Mar 13, 2026 | $27.07 | $27.42 | $26.91 | $27.32 | +1.67% | 1,568,492 |
| Mar 12, 2026 | $26.81 | $27.54 | $26.76 | $26.87 | -0.67% | 2,218,068 |
| Mar 11, 2026 | $26.92 | $27.32 | $26.61 | $27.05 | +0.90% | 2,126,271 |
| Mar 10, 2026 | $27.52 | $27.52 | $26.73 | $26.81 | -2.54% | 1,925,368 |
| Mar 9, 2026 | $27.64 | $28.01 | $26.89 | $27.51 | -1.19% | 1,712,196 |
| Mar 6, 2026 | $27.89 | $28.86 | $27.55 | $27.84 | -4.33% | 3,435,112 |
| Mar 5, 2026 | $28.32 | $29.57 | $27.99 | $29.10 | +2.86% | 2,124,484 |
| Mar 4, 2026 | $28.23 | $28.55 | $28.02 | $28.29 | -0.46% | 1,216,400 |
| Mar 3, 2026 | $28.08 | $28.59 | $27.48 | $28.42 | -0.18% | 1,314,615 |
| Mar 2, 2026 | $28.17 | $28.90 | $27.75 | $28.47 | -0.45% | 1,500,022 |
| Feb 27, 2026 | $27.82 | $28.65 | $27.62 | $28.60 | +2.22% | 2,209,970 |
| Feb 26, 2026 | $26.91 | $28.21 | $26.89 | $27.98 | +4.01% | 2,787,862 |
| Feb 25, 2026 | $27.45 | $27.45 | $26.75 | $26.90 | -1.93% | 4,013,272 |
| Feb 24, 2026 | $28.28 | $28.44 | $27.38 | $27.43 | -3.72% | 3,715,534 |
| Feb 23, 2026 | $29.77 | $30.13 | $28.28 | $28.49 | -4.68% | 2,461,360 |
| Feb 20, 2026 | $29.17 | $30.01 | $29.05 | $29.89 | +2.33% | 1,691,072 |
| Feb 19, 2026 | $29.29 | $29.71 | $28.88 | $29.21 | -0.14% | 1,963,795 |
| Feb 18, 2026 | $29.32 | $29.80 | $28.13 | $29.25 | -0.88% | 3,407,089 |
| Feb 17, 2026 | $29.53 | $29.96 | $28.92 | $29.51 | +0.20% | 2,208,683 |
| Feb 13, 2026 | $28.84 | $29.54 | $28.65 | $29.45 | +3.15% | 1,965,331 |
| Feb 12, 2026 | $29.72 | $30.08 | $28.47 | $28.55 | -4.13% | 4,276,539 |
| Feb 11, 2026 | $30.77 | $30.77 | $29.60 | $29.78 | -3.31% | 2,497,868 |
| Feb 10, 2026 | $29.71 | $31.20 | $29.60 | $30.80 | +4.05% | 2,734,281 |
| Feb 9, 2026 | $29.07 | $29.82 | $28.82 | $29.60 | +1.89% | 2,671,961 |
| Feb 6, 2026 | $29.30 | $30.40 | $28.67 | $29.05 | +3.05% | 6,950,002 |
| Feb 5, 2026 | $28.19 | $28.49 | $26.42 | $28.19 | -0.04% | 8,371,038 |
| Feb 4, 2026 | $28.50 | $28.99 | $28.11 | $28.20 | -0.84% | 2,938,305 |
| Feb 3, 2026 | $29.92 | $29.93 | $27.47 | $28.44 | -5.83% | 4,188,678 |
| Feb 2, 2026 | $29.98 | $30.34 | $29.81 | $30.20 | +0.73% | 1,810,566 |
| Jan 30, 2026 | $29.87 | $30.00 | $29.59 | $29.98 | +0.37% | 1,224,635 |
| Jan 29, 2026 | $29.88 | $30.03 | $29.39 | $29.87 | +0.10% | 2,083,461 |
| Jan 28, 2026 | $30.32 | $30.60 | $29.66 | $29.84 | -1.39% | 1,266,632 |
| Jan 27, 2026 | $30.60 | $30.64 | $30.22 | $30.26 | -0.36% | 955,714 |
| Jan 26, 2026 | $30.32 | $30.68 | $30.30 | $30.37 | +0.16% | 897,038 |
| Jan 23, 2026 | $29.89 | $30.49 | $29.89 | $30.32 | +1.57% | 1,423,981 |
| Jan 22, 2026 | $29.89 | $30.15 | $29.70 | $29.85 | -0.03% | 2,917,564 |
| Jan 21, 2026 | $29.84 | $30.00 | $29.54 | $29.86 | -0.13% | 1,431,317 |
| Jan 20, 2026 | $30.20 | $30.48 | $29.79 | $29.90 | -2.26% | 1,631,301 |
| Jan 16, 2026 | $30.94 | $31.16 | $30.37 | $30.59 | -0.94% | 1,192,496 |
| Jan 15, 2026 | $31.26 | $31.60 | $30.72 | $30.88 | -1.25% | 1,793,408 |
| Jan 14, 2026 | $31.50 | $31.58 | $30.88 | $31.27 | -0.76% | 1,619,158 |
| Jan 13, 2026 | $30.89 | $31.62 | $30.64 | $31.51 | +1.81% | 2,047,675 |
| Jan 12, 2026 | $30.90 | $31.56 | $30.81 | $30.95 | -0.19% | 2,059,549 |
| Jan 9, 2026 | $29.84 | $31.13 | $29.84 | $31.01 | +4.31% | 3,022,094 |
| Jan 8, 2026 | $29.65 | $30.40 | $29.26 | $29.73 | -0.20% | 1,769,051 |
| Jan 7, 2026 | $29.96 | $30.11 | $29.30 | $29.79 | -0.63% | 1,788,761 |
| Jan 6, 2026 | $30.65 | $30.82 | $29.90 | $29.98 | -2.47% | 2,458,343 |
| Jan 5, 2026 | $30.23 | $30.97 | $30.23 | $30.74 | +0.99% | 1,953,582 |
| Jan 2, 2026 | $30.67 | $30.92 | $30.23 | $30.44 | -0.75% | 1,425,298 |
| Dec 31, 2025 | $30.50 | $30.81 | $30.45 | $30.67 | +0.66% | 1,439,378 |
| Dec 30, 2025 | $30.22 | $30.53 | $29.91 | $30.47 | +0.83% | 1,482,983 |
| Dec 29, 2025 | $29.86 | $30.65 | $29.75 | $30.22 | +0.90% | 1,597,574 |
| Dec 26, 2025 | $29.83 | $30.13 | $29.83 | $29.95 | +0.40% | 766,980 |
| Dec 24, 2025 | $29.91 | $29.91 | $29.65 | $29.83 | -0.40% | 419,223 |
| Dec 23, 2025 | $30.01 | $30.01 | $29.49 | $29.95 | +0.07% | 1,261,914 |
| Dec 22, 2025 | $29.31 | $30.21 | $29.30 | $29.93 | +1.98% | 2,013,575 |
| Dec 19, 2025 | $29.33 | $29.65 | $29.19 | $29.35 | +0.03% | 3,875,498 |
| Dec 18, 2025 | $28.96 | $30.58 | $28.96 | $29.34 | +2.77% | 5,579,342 |
| Dec 17, 2025 | $28.17 | $28.60 | $28.10 | $28.55 | +1.42% | 2,786,799 |
| Dec 16, 2025 | $27.87 | $28.28 | $27.60 | $28.15 | +1.08% | 3,721,080 |
| Dec 15, 2025 | $28.43 | $28.44 | $27.61 | $27.85 | +0.22% | 3,584,599 |
| Dec 12, 2025 | $27.85 | $28.10 | $27.59 | $27.79 | -0.22% | 3,512,899 |
| Dec 11, 2025 | $28.16 | $28.28 | $27.59 | $27.85 | -0.43% | 2,174,468 |
| Dec 10, 2025 | $27.61 | $28.04 | $27.29 | $27.97 | +1.30% | 1,932,730 |
| Dec 9, 2025 | $27.76 | $28.29 | $27.36 | $27.61 | -0.54% | 1,835,215 |
| Dec 8, 2025 | $28.58 | $28.69 | $27.29 | $27.76 | -2.95% | 3,494,946 |
| Dec 5, 2025 | $28.30 | $28.86 | $28.12 | $28.61 | +2.56% | 3,966,036 |
| Dec 4, 2025 | $27.92 | $28.21 | $27.76 | $27.89 | +0.11% | 1,553,125 |
| Dec 3, 2025 | $27.63 | $28.12 | $27.63 | $27.86 | +0.25% | 1,591,331 |
| Dec 2, 2025 | $28.42 | $28.42 | $27.70 | $27.79 | -1.54% | 2,284,610 |
| Dec 1, 2025 | $28.08 | $28.36 | $27.84 | $28.23 | -0.05% | 3,438,492 |
| Nov 28, 2025 | $28.21 | $28.34 | $28.03 | $28.24 | +0.82% | 883,260 |
| Nov 26, 2025 | $28.35 | $28.56 | $27.95 | $28.01 | -1.20% | 2,098,240 |
| Nov 25, 2025 | $29.13 | $29.42 | $28.27 | $28.35 | -2.17% | 2,656,234 |
| Nov 24, 2025 | $30.67 | $30.73 | $28.86 | $28.98 | -5.57% | 3,177,062 |
| Nov 21, 2025 | $29.85 | $31.27 | $29.76 | $30.69 | +3.37% | 2,602,856 |
| Nov 20, 2025 | $28.99 | $30.80 | $28.00 | $29.69 | -2.66% | 4,264,008 |
| Nov 19, 2025 | $29.94 | $31.07 | $29.86 | $30.50 | +1.67% | 3,797,385 |
| Nov 18, 2025 | $30.23 | $30.46 | $29.95 | $30.00 | -1.45% | 2,628,624 |
| Nov 17, 2025 | $30.38 | $30.71 | $30.07 | $30.44 | +0.28% | 1,675,217 |
| Nov 14, 2025 | $30.23 | $30.42 | $30.01 | $30.36 | +0.05% | 1,274,253 |
| Nov 13, 2025 | $30.64 | $30.77 | $30.21 | $30.34 | -1.30% | 948,924 |
| Nov 12, 2025 | $30.39 | $30.78 | $30.15 | $30.74 | +1.05% | 983,117 |
| Nov 11, 2025 | $29.92 | $30.69 | $29.86 | $30.42 | +2.08% | 1,921,201 |
| Nov 10, 2025 | $30.22 | $30.25 | $29.67 | $29.80 | -1.42% | 1,452,796 |
| Nov 7, 2025 | $29.55 | $30.24 | $29.50 | $30.23 | +1.61% | 1,420,619 |
| Nov 6, 2025 | $29.77 | $29.96 | $29.51 | $29.75 | -0.23% | 1,516,564 |
| Nov 5, 2025 | $30.32 | $30.49 | $29.75 | $29.82 | -1.78% | 1,339,289 |
| Nov 4, 2025 | $30.20 | $30.65 | $29.73 | $30.36 | -1.49% | 1,623,467 |
| Nov 3, 2025 | $31.73 | $31.78 | $30.66 | $30.82 | -3.57% | 1,811,020 |
| Oct 31, 2025 | $31.69 | $32.16 | $31.57 | $31.96 | +0.53% | 1,600,763 |
| Oct 30, 2025 | $31.32 | $32.01 | $30.96 | $31.79 | +1.50% | 2,655,450 |
| Oct 29, 2025 | $31.94 | $31.94 | $31.20 | $31.32 | -2.40% | 2,055,187 |
| Oct 28, 2025 | $32.25 | $32.37 | $31.59 | $32.09 | -0.71% | 2,108,792 |
| Oct 27, 2025 | $33.01 | $33.01 | $31.66 | $32.32 | -1.52% | 2,823,216 |
| Oct 24, 2025 | $33.55 | $33.59 | $32.69 | $32.82 | -1.59% | 1,428,546 |
| Oct 23, 2025 | $33.35 | $33.71 | $33.32 | $33.35 | +0.42% | 1,118,139 |
| Oct 22, 2025 | $33.32 | $33.74 | $33.20 | $33.21 | -0.69% | 1,037,673 |
| Oct 21, 2025 | $33.30 | $33.91 | $32.70 | $33.44 | +0.42% | 2,894,138 |
| Oct 20, 2025 | $32.90 | $33.39 | $32.86 | $33.30 | – | 1,732,456 |
Seasonality
WMG return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.5% | -4.5% | -2.7% | -2.0% | -5.7% | -3.1% | 7.5% | 2.2% | -0.0% | 3.8% | 5.1% | 6.9% |
| Months up | 3 of 6 | 2 of 6 | 2 of 6 | 2 of 6 | 2 of 6 | 4 of 6 | 5 of 7 | 4 of 7 | 3 of 7 | 4 of 7 | 4 of 6 | 4 of 6 |
| 2026 | -2.2% | -4.0% | -10.7% | 10.7% | 12.2% | -14.2% | -4.1% | 9.5% | -2.1% | 10.9% | ||
| 2025 | 2.6% | 6.5% | -7.0% | -2.9% | -13.0% | 3.5% | 7.4% | 14.6% | 2.1% | -6.2% | -11.1% | 8.6% |
| 2024 | 2.0% | -3.8% | -5.5% | -0.1% | -9.3% | 2.9% | -2.1% | -4.1% | 9.4% | 2.1% | 2.3% | -4.7% |
| 2023 | 4.1% | -13.0% | 5.7% | -8.7% | -19.3% | 6.7% | 20.9% | 6.1% | -5.7% | -0.3% | 6.4% | 8.1% |
| 2022 | -1.6% | -14.4% | 4.5% | -21.3% | 0.2% | -18.0% | 23.2% | -10.3% | -13.3% | 12.1% | 32.5% | 2.2% |
| 2021 | -7.6% | 1.4% | -3.2% | 10.6% | -5.1% | 0.4% | 4.9% | 1.0% | 12.5% | 15.8% | -12.1% | -0.3% |
| 2020 | 2.2% | -1.2% | -3.1% | -7.7% | 12.5% | 27.8% |