Warner Music Group Corp. (WMG) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
WMG Stock Price Trajectory (2020–2026)
As of March 2, 2026, Warner Music Group Corp. (WMG) trades at $28.60, representing a -15.1% return over the past year. The stock has delivered a -5.2% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $50.23 on October 28, 2021. From this peak, WMG has corrected -43.1%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers SIRI (-9.2% 1Y), RSVR (+14.6% 1Y), and LVO (-29.1% 1Y), WMG has underperformed the peer group average. Compare WMG vs SIRI →
Historical Price Data
Showing 30 of 1,443 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 27.87 | 28.65 | 27.62 | 28.60 | 28 | +2.22% |
| 2026-02-26 | 27.06 | 28.21 | 26.89 | 27.98 | 27 | +4.01% |
| 2026-02-25 | 27.45 | 27.45 | 26.76 | 26.90 | 26 | -1.93% |
| 2026-02-24 | 28.13 | 28.34 | 27.38 | 27.43 | 27 | -3.72% |
| 2026-02-23 | 29.94 | 30.13 | 28.28 | 28.49 | 28 | -4.68% |
| 2026-02-20 | 29.17 | 30.01 | 29.05 | 29.89 | 29 | +2.33% |
| 2026-02-19 | 29.29 | 29.71 | 28.88 | 29.21 | 1.95M | -0.14% |
| 2026-02-18 | 29.30 | 29.80 | 28.13 | 29.25 | 3.34M | +0.07% |
| 2026-02-17 | 29.53 | 30.00 | 29.23 | 29.23 | 235K | -0.75% |
| 2026-02-13 | 28.84 | 29.54 | 28.65 | 29.45 | 1.97M | +3.15% |
| 2026-02-12 | 29.72 | 30.08 | 28.47 | 28.55 | 4.24M | -4.13% |
| 2026-02-11 | 30.77 | 30.77 | 29.59 | 29.78 | 2.50M | -3.31% |
| 2026-02-10 | 29.71 | 31.20 | 29.60 | 30.80 | 2.73M | +4.05% |
| 2026-02-09 | 29.07 | 29.82 | 28.82 | 29.60 | 2.67M | +1.89% |
| 2026-02-06 | 29.30 | 30.40 | 28.67 | 29.05 | 6.95M | +3.05% |
| 2026-02-05 | 28.19 | 28.49 | 26.42 | 28.19 | 8.37M | -0.04% |
| 2026-02-04 | 28.50 | 28.99 | 28.11 | 28.20 | 2.94M | -0.84% |
| 2026-02-03 | 29.92 | 29.93 | 27.47 | 28.44 | 4.19M | -5.83% |
| 2026-02-02 | 29.98 | 30.34 | 29.80 | 30.20 | 1.81M | +0.73% |
| 2026-01-30 | 29.87 | 30.00 | 29.59 | 29.98 | 1.22M | +0.37% |
| 2026-01-29 | 29.88 | 30.03 | 29.39 | 29.87 | 2.08M | +0.10% |
| 2026-01-28 | 30.32 | 30.60 | 29.66 | 29.84 | 1.27M | -1.39% |
| 2026-01-27 | 30.60 | 30.64 | 30.22 | 30.26 | 956K | -0.36% |
| 2026-01-26 | 30.32 | 30.68 | 30.30 | 30.37 | 897K | +0.16% |
| 2026-01-24 | 29.89 | 30.48 | 29.89 | 30.32 | 1.40M | 0.00% |
| 2026-01-23 | 29.89 | 30.48 | 29.89 | 30.32 | 1.42M | +1.57% |
| 2026-01-22 | 29.89 | 30.15 | 29.70 | 29.85 | 2.92M | -0.03% |
| 2026-01-21 | 29.84 | 30.00 | 29.54 | 29.86 | 1.43M | -0.13% |
| 2026-01-20 | 30.20 | 30.48 | 29.79 | 29.90 | 1.63M | -2.26% |
| 2026-01-16 | 30.94 | 31.16 | 30.37 | 30.59 | 1.19M | -0.94% |
See WMG's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs WMG Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare WMG vs NFLX
See how WMG stacks up against sector leader Netflix, Inc..
Start ComparisonFrequently Asked Questions
How has WMG stock performed recently?
WMG declined -15.1% over the past year, below its 5-year annualized CAGR of -5.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is WMG's all-time high price?
Warner Music Group Corp. reached $50.23 on 2021-10-28. The 52-week high is $34.94. Current 1-year return of -15.1% places the stock further from historical peaks.
Where can I download WMG historical price data?
This page provides WMG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.