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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $28.01 | $32.04 | $26.70 | $30.62 | +10.90% | 51,011,524 |
| Sep 2026 | $28.06 | $29.67 | $26.45 | $27.61 | -2.13% | 42,415,673 |
| Aug 2026 | $27.27 | $28.65 | $24.52 | $28.21 | +8.67% | 44,161,305 |
| Jul 2026 | $27.24 | $29.87 | $25.83 | $25.96 | -4.10% | 46,976,453 |
| Jun 2026 | $31.64 | $31.96 | $26.20 | $27.07 | -14.17% | 46,120,954 |
| May 2026 | $28.50 | $35.42 | $27.47 | $31.54 | +11.57% | 62,166,051 |
| Apr 2026 | $25.54 | $30.74 | $25.31 | $28.27 | +10.69% | 38,977,434 |
| Mar 2026 | $28.17 | $29.57 | $23.34 | $25.54 | -10.70% | 50,961,446 |
| Feb 2026 | $29.98 | $31.20 | $26.42 | $28.60 | -4.60% | 62,863,206 |
| Jan 2026 | $30.67 | $31.62 | $29.26 | $29.98 | -2.25% | 34,961,058 |
| Dec 2025 | $28.08 | $30.81 | $27.29 | $30.67 | +8.60% | 54,312,797 |
| Nov 2025 | $31.73 | $31.78 | $27.95 | $28.24 | -11.64% | 38,074,136 |
| Oct 2025 | $34.06 | $34.63 | $30.96 | $31.96 | -6.17% | 43,517,837 |
| Sep 2025 | $33.05 | $34.40 | $32.55 | $34.06 | +2.13% | 35,835,580 |
| Aug 2025 | $29.19 | $34.45 | $28.58 | $33.35 | +13.98% | 50,780,130 |
| Jul 2025 | $27.24 | $31.93 | $27.19 | $29.26 | +7.42% | 41,358,804 |
| Jun 2025 | $26.11 | $27.28 | $25.56 | $27.24 | +3.50% | 29,423,211 |
| May 2025 | $30.48 | $30.91 | $25.87 | $26.32 | -13.56% | 35,552,266 |
| Apr 2025 | $31.41 | $31.63 | $27.41 | $30.45 | -2.87% | 35,772,417 |
| Mar 2025 | $33.70 | $34.94 | $30.85 | $31.35 | -6.97% | 49,779,228 |
| Feb 2025 | $31.44 | $36.64 | $29.91 | $33.70 | +5.97% | 36,369,562 |
| Jan 2025 | $31.17 | $32.60 | $28.73 | $31.80 | +2.58% | 38,996,381 |
| Dec 2024 | $32.34 | $33.38 | $30.51 | $31.00 | -4.67% | 30,578,250 |
| Nov 2024 | $32.02 | $34.20 | $29.96 | $32.52 | +1.75% | 32,268,941 |
| Oct 2024 | $31.45 | $32.96 | $30.54 | $31.96 | +2.11% | 32,706,858 |
| Sep 2024 | $28.53 | $31.50 | $27.38 | $31.30 | +9.40% | 33,016,196 |
| Aug 2024 | $29.95 | $30.76 | $27.06 | $28.61 | -4.67% | 34,097,016 |
| Jul 2024 | $30.60 | $32.55 | $28.89 | $30.01 | -2.09% | 53,935,580 |
| Jun 2024 | $30.20 | $31.94 | $29.44 | $30.65 | +2.92% | 67,705,833 |
| May 2024 | $32.97 | $35.68 | $29.21 | $29.78 | -9.76% | 42,479,871 |
| Apr 2024 | $33.20 | $35.31 | $31.32 | $33.00 | -0.06% | 41,735,173 |
| Mar 2024 | $34.73 | $35.79 | $31.76 | $33.02 | -5.47% | 22,256,540 |
| Feb 2024 | $36.68 | $38.05 | $34.11 | $34.93 | -4.28% | 33,650,825 |
| Jan 2024 | $35.50 | $37.50 | $33.97 | $36.49 | +1.96% | 25,402,246 |
| Dec 2023 | $33.02 | $35.89 | $32.86 | $35.79 | +8.09% | 30,785,065 |
| Nov 2023 | $31.37 | $33.51 | $30.13 | $33.11 | +5.78% | 30,506,480 |
| Oct 2023 | $31.44 | $33.66 | $30.11 | $31.30 | -0.32% | 24,342,234 |
| Sep 2023 | $33.20 | $34.14 | $29.35 | $31.40 | -5.71% | 26,797,740 |
| Aug 2023 | $31.66 | $34.04 | $30.41 | $33.30 | +5.55% | 35,427,570 |
| Jul 2023 | $26.15 | $33.31 | $25.28 | $31.55 | +20.93% | 43,506,787 |
| Jun 2023 | $24.53 | $27.79 | $23.97 | $26.09 | +6.71% | 33,090,549 |
| May 2023 | $30.47 | $31.07 | $23.62 | $24.45 | -19.76% | 53,169,387 |
| Apr 2023 | $33.28 | $33.94 | $29.95 | $30.47 | -8.69% | 23,624,425 |
| Mar 2023 | $31.32 | $33.42 | $28.99 | $33.37 | +5.74% | 25,552,677 |
| Feb 2023 | $36.26 | $37.75 | $31.48 | $31.56 | -13.42% | 26,019,930 |
| Jan 2023 | $35.59 | $38.76 | $31.35 | $36.45 | +4.08% | 33,675,672 |
| Dec 2022 | $34.49 | $36.54 | $32.46 | $35.02 | +2.19% | 25,666,730 |
| Nov 2022 | $26.52 | $34.37 | $24.36 | $34.27 | +31.71% | 25,574,714 |
| Oct 2022 | $23.35 | $27.99 | $21.57 | $26.02 | +12.11% | 35,875,831 |
| Sep 2022 | $26.44 | $28.76 | $22.75 | $23.21 | -13.30% | 21,103,820 |
| Aug 2022 | $29.57 | $32.36 | $26.76 | $26.77 | -10.77% | 25,349,376 |
| Jul 2022 | $24.17 | $30.06 | $24.01 | $30.00 | +23.15% | 18,616,523 |
| Jun 2022 | $29.96 | $30.76 | $23.74 | $24.36 | -17.95% | 18,522,757 |
| May 2022 | $29.88 | $30.95 | $24.39 | $29.69 | -0.27% | 44,139,767 |
| Apr 2022 | $37.91 | $38.39 | $29.36 | $29.77 | -21.35% | 29,630,386 |
| Mar 2022 | $36.34 | $39.31 | $29.34 | $37.85 | +4.50% | 37,937,010 |
| Feb 2022 | $42.65 | $44.64 | $34.55 | $36.22 | -14.78% | 31,146,577 |
| Jan 2022 | $43.12 | $43.98 | $36.30 | $42.50 | -1.57% | 30,019,251 |
| Dec 2021 | $43.76 | $44.20 | $39.30 | $43.18 | -0.35% | 21,808,239 |
| Nov 2021 | $49.77 | $50.00 | $41.49 | $43.33 | -12.45% | 19,264,015 |
| Oct 2021 | $42.99 | $50.23 | $42.76 | $49.49 | +15.79% | 15,911,497 |
| Sep 2021 | $38.56 | $45.64 | $37.89 | $42.74 | +12.47% | 27,108,439 |
| Aug 2021 | $37.82 | $38.90 | $34.21 | $38.00 | +0.56% | 13,165,669 |
| Jul 2021 | $35.85 | $38.37 | $34.58 | $37.79 | +4.86% | 9,499,569 |
| Jun 2021 | $35.94 | $36.98 | $33.05 | $36.04 | +0.42% | 12,489,984 |
| May 2021 | $38.79 | $39.03 | $33.01 | $35.89 | -5.45% | 17,027,648 |
| Apr 2021 | $34.46 | $39.56 | $33.50 | $37.96 | +10.57% | 17,502,496 |
| Mar 2021 | $36.20 | $38.35 | $31.50 | $34.33 | -3.21% | 25,231,355 |
| Feb 2021 | $35.68 | $39.61 | $34.40 | $35.47 | +1.08% | 14,610,940 |
| Jan 2021 | $38.23 | $39.38 | $33.87 | $35.09 | -7.63% | 17,444,697 |
| Dec 2020 | $29.76 | $39.19 | $29.05 | $37.99 | +27.78% | 26,633,144 |
| Nov 2020 | $26.62 | $30.62 | $25.61 | $29.73 | +12.06% | 18,784,629 |
| Oct 2020 | $28.76 | $30.35 | $25.80 | $26.53 | -7.69% | 13,208,251 |
| Sep 2020 | $29.74 | $30.00 | $26.94 | $28.74 | -3.10% | 16,639,902 |
| Aug 2020 | $30.25 | $31.45 | $28.20 | $29.66 | -1.63% | 14,391,945 |
| Jul 2020 | $30.05 | $31.00 | $27.11 | $30.15 | +2.20% | 15,375,955 |
| Jun 2020 | $27.00 | $34.76 | $26.99 | $29.50 | +257.58% | 95,120,332 |
| Jul 2011 | $8.22 | $8.27 | $8.21 | $8.25 | +0.36% | 14,343,337 |
| Jun 2011 | $8.23 | $8.26 | $8.16 | $8.22 | -0.36% | 29,481,289 |
| May 2011 | $7.90 | $8.27 | $7.26 | $8.25 | +10.44% | 60,260,044 |
| Apr 2011 | $6.82 | $7.88 | $6.66 | $7.47 | +10.34% | 10,668,905 |
| Mar 2011 | $6.03 | $6.84 | $5.33 | $6.77 | +12.65% | 13,435,253 |
| Feb 2011 | $5.27 | $6.82 | $5.22 | $6.01 | +14.91% | 10,495,999 |
| Jan 2011 | $5.63 | $6.12 | $4.67 | $5.23 | -7.10% | 11,630,115 |
| Dec 2010 | $4.95 | $5.73 | $4.81 | $5.63 | +16.80% | 6,381,857 |
| Nov 2010 | $5.22 | $5.86 | $4.78 | $4.82 | -7.31% | 5,039,512 |
| Oct 2010 | $4.55 | $5.59 | $4.47 | $5.20 | +15.56% | 5,443,923 |
| Sep 2010 | $4.27 | $5.17 | $4.14 | $4.50 | +7.66% | 8,575,209 |
| Aug 2010 | $4.75 | $4.78 | $4.11 | $4.18 | -10.87% | 5,398,981 |
| Jul 2010 | $4.82 | $4.94 | $4.00 | $4.69 | -3.50% | 8,314,789 |
| Jun 2010 | $5.80 | $6.03 | $4.57 | $4.86 | -19.93% | 16,275,631 |
| May 2010 | $6.91 | $7.38 | $5.18 | $6.07 | -11.39% | 6,316,088 |
| Apr 2010 | $6.86 | $8.02 | $6.74 | $6.85 | -0.87% | 5,210,251 |
| Mar 2010 | $5.93 | $7.17 | $5.86 | $6.91 | +20.38% | 7,500,286 |
| Feb 2010 | $4.85 | $5.76 | $4.69 | $5.74 | +18.84% | 6,690,799 |
| Jan 2010 | $5.78 | $6.18 | $4.70 | $4.83 | -14.66% | 6,080,626 |
| Dec 2009 | $5.09 | $6.16 | $5.06 | $5.66 | +12.97% | 6,824,425 |
| Nov 2009 | $5.77 | $7.27 | $4.43 | $5.01 | -13.02% | 6,076,668 |
| Oct 2009 | $5.54 | $6.78 | $4.92 | $5.76 | +4.16% | 6,206,008 |
| Sep 2009 | $4.45 | $6.18 | $3.76 | $5.53 | +20.74% | 11,581,832 |
| Aug 2009 | $5.72 | $5.96 | $4.45 | $4.58 | -18.51% | 4,930,900 |
| Jul 2009 | $5.92 | $6.11 | $4.93 | $5.62 | -3.93% | 4,996,067 |
| Jun 2009 | $6.93 | $7.80 | $5.00 | $5.85 | -13.97% | 9,500,027 |
| May 2009 | $5.38 | $6.93 | $4.22 | $6.80 | +26.39% | 9,412,842 |
| Apr 2009 | $2.30 | $5.57 | $2.21 | $5.38 | +128.94% | 6,729,513 |
| Mar 2009 | $1.68 | $2.63 | $1.58 | $2.35 | +35.06% | 7,543,235 |
| Feb 2009 | $1.98 | $2.64 | $1.58 | $1.74 | -15.12% | 10,224,888 |
| Jan 2009 | $3.02 | $3.49 | $1.89 | $2.05 | -32.12% | 9,936,068 |
| Dec 2008 | $3.00 | $3.30 | $2.00 | $3.02 | +1.34% | 7,971,247 |
| Nov 2008 | $4.22 | $4.22 | $2.25 | $2.98 | -28.02% | 12,473,661 |
| Oct 2008 | $7.37 | $7.65 | $3.20 | $4.14 | -45.53% | 16,355,706 |
| Sep 2008 | $8.60 | $8.94 | $6.45 | $7.60 | -11.42% | 14,202,875 |
| Aug 2008 | $8.40 | $8.68 | $6.80 | $8.58 | +2.88% | 17,434,989 |
| Jul 2008 | $7.14 | $9.05 | $6.59 | $8.34 | +16.81% | 14,400,176 |
| Jun 2008 | $8.99 | $8.99 | $6.50 | $7.14 | -20.58% | 12,242,677 |
| May 2008 | $8.80 | $9.05 | $6.39 | $8.99 | +3.45% | 15,336,134 |
| Apr 2008 | $4.76 | $8.76 | $4.76 | $8.69 | +74.50% | 13,692,996 |
| Mar 2008 | $6.20 | $6.54 | $4.62 | $4.98 | -17.00% | 9,370,945 |
| Feb 2008 | $8.03 | $9.00 | $5.56 | $6.00 | -24.53% | 17,798,237 |
| Jan 2008 | $6.05 | $8.49 | $4.57 | $7.95 | +31.19% | 26,521,944 |
| Dec 2007 | $7.61 | $8.01 | $5.85 | $6.06 | -19.74% | 18,660,285 |
| Nov 2007 | $10.09 | $10.24 | $6.77 | $7.55 | -25.83% | 19,619,744 |
| Oct 2007 | $10.17 | $11.50 | $9.95 | $10.18 | +0.79% | 15,343,478 |
| Sep 2007 | $11.67 | $12.16 | $9.41 | $10.10 | -12.17% | 7,942,000 |
| Aug 2007 | $12.30 | $12.74 | $9.79 | $11.50 | -7.18% | 22,907,930 |
| Jul 2007 | $14.44 | $15.71 | $12.38 | $12.39 | -14.26% | 14,164,607 |
| Jun 2007 | $16.83 | $16.96 | $14.08 | $14.45 | -14.04% | 10,807,173 |
| May 2007 | $17.32 | $18.22 | $16.25 | $16.81 | -2.27% | 13,671,762 |
| Apr 2007 | $17.07 | $17.55 | $15.95 | $17.20 | +0.82% | 7,781,812 |
| Mar 2007 | $19.59 | $20.46 | $15.85 | $17.06 | -14.44% | 16,297,700 |
| Feb 2007 | $21.45 | $22.06 | $17.56 | $19.94 | -7.00% | 21,513,673 |
| Jan 2007 | $23.05 | $23.92 | $21.00 | $21.44 | -6.58% | 7,195,800 |
| Dec 2006 | $25.67 | $26.25 | $22.72 | $22.95 | -9.72% | 6,644,700 |
| Nov 2006 | $25.88 | $27.24 | $24.40 | $25.42 | -1.97% | 5,660,700 |
| Oct 2006 | $26.04 | $27.02 | $23.85 | $25.93 | -0.08% | 3,333,800 |
| Sep 2006 | $24.84 | $26.75 | $23.81 | $25.95 | +4.05% | 4,515,300 |
| Aug 2006 | $24.21 | $25.14 | $22.36 | $24.94 | +2.42% | 9,430,400 |
| Jul 2006 | $29.50 | $30.59 | $22.30 | $24.35 | -17.40% | 14,083,200 |
| Jun 2006 | $26.45 | $29.53 | $25.03 | $29.48 | +12.52% | 11,045,000 |
| May 2006 | $26.66 | $31.00 | $26.05 | $26.20 | -0.98% | 18,308,000 |
| Apr 2006 | $21.79 | $26.89 | $21.50 | $26.46 | +21.99% | 6,896,400 |
| Mar 2006 | $20.63 | $22.85 | $20.10 | $21.69 | +5.55% | 4,261,700 |
| Feb 2006 | $20.11 | $21.17 | $19.71 | $20.55 | +2.29% | 3,671,900 |
| Jan 2006 | $19.29 | $21.92 | $19.23 | $20.09 | – | 9,856,200 |
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% |