Warner Music Group Corp. (WMG) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -1.7%
- 3M
- +1.3%
- YTD
- -10.3%
- 1Y
- -18.4%
- 3Y
- -4.1%
- 5Y
- -9.2%
Loading 10-year price history...
WMG Historical Performance
WMG Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +26.1%
- 2021 annual price return
- +17.1%
- 2022 annual price return
- -18.5%
- 2023 annual price return
- +1.2%
- 2024 annual price return
- -13.5%
- 2025 annual price return
- -2.0%
- 2026 annual price return
- -14.7%
WMG Stock Price Trajectory (2020–2026)
As of September 25, 2026, Warner Music Group Corp. (WMG) trades at $27.29, representing a -18.4% return over the past year. The stock has delivered a -30.5% total return over five years (-9.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $50.23 on October 28, 2021. From this peak, WMG has corrected -45.7%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers SONY (-21.6% 1Y), LYV (+5.5% 1Y), and MMYT (-51.8% 1Y), WMG has underperformed the peer group average. Compare WMG vs SONY →
WMG Historical Price Data · from 2020
Rows 1–50 of 1,586| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 27.08 | 27.45 | 26.87 | 27.29 | 1.43M | +0.48% |
| 2026-09-23 | 27.07 | 27.53 | 26.95 | 27.16 | 1.19M | -0.84% |
| 2026-09-22 | 27.95 | 28.09 | 27.26 | 27.39 | 1.44M | -1.08% |
| 2026-09-21 | 27.83 | 27.98 | 27.47 | 27.69 | 2.29M | -1.18% |
| 2026-09-18 | 27.87 | 28.11 | 27.15 | 28.02 | 4.78M | +0.25% |
| 2026-09-17 | 28.56 | 28.56 | 27.83 | 27.95 | 2.13M | -1.24% |
| 2026-09-16 | 29.06 | 29.19 | 28.30 | 28.30 | 1.80M | -2.58% |
| 2026-09-15 | 28.97 | 29.10 | 28.43 | 29.05 | 2.71M | -0.67% |
| 2026-09-14 | 28.63 | 29.64 | 28.55 | 29.25 | 1.98M | +3.23% |
| 2026-09-11 | 28.26 | 28.84 | 28.05 | 28.33 | 1.71M | +1.76% |
| 2026-09-10 | 28.20 | 28.38 | 27.71 | 27.84 | 3.04M | -1.14% |
| 2026-09-09 | 28.03 | 28.64 | 27.79 | 28.16 | 1.60M | +0.46% |
| 2026-09-08 | 28.68 | 28.68 | 27.82 | 28.03 | 1.54M | -2.61% |
| 2026-09-04 | 29.21 | 29.50 | 28.69 | 28.78 | 1.41M | -2.61% |
| 2026-09-03 | 29.00 | 29.67 | 28.78 | 29.55 | 2.23M | +4.23% |
| 2026-09-02 | 27.90 | 28.57 | 27.85 | 28.35 | 1.17M | +1.36% |
| 2026-09-01 | 28.06 | 28.20 | 27.73 | 27.97 | 897K | -0.85% |
| 2026-08-31 | 27.99 | 28.29 | 27.82 | 28.21 | 1.29M | +0.64% |
| 2026-08-28 | 28.40 | 28.64 | 27.81 | 28.03 | 1.35M | -0.57% |
| 2026-08-27 | 27.83 | 28.32 | 27.50 | 28.19 | 1.51M | +0.93% |
| 2026-08-26 | 28.06 | 28.15 | 27.66 | 27.93 | 955K | -0.46% |
| 2026-08-25 | 27.62 | 28.13 | 27.62 | 28.06 | 1.47M | +1.08% |
| 2026-08-24 | 27.11 | 27.90 | 27.05 | 27.76 | 1.07M | +2.32% |
| 2026-08-21 | 27.16 | 27.34 | 26.94 | 27.13 | 1.66M | +0.11% |
| 2026-08-20 | 27.00 | 27.79 | 26.89 | 27.10 | 1.85M | -0.40% |
| 2026-08-19 | 26.56 | 27.51 | 26.47 | 27.21 | 2.73M | +3.46% |
| 2026-08-18 | 26.46 | 26.73 | 26.22 | 26.30 | 2.51M | -0.27% |
| 2026-08-17 | 25.54 | 26.53 | 25.52 | 26.37 | 3.12M | +2.81% |
| 2026-08-14 | 25.38 | 25.95 | 25.38 | 25.65 | 1.73M | +1.22% |
| 2026-08-13 | 24.94 | 25.50 | 24.67 | 25.34 | 1.86M | +2.22% |
| 2026-08-12 | 25.07 | 25.33 | 24.52 | 24.79 | 3.09M | -1.16% |
| 2026-08-11 | 26.41 | 26.48 | 25.05 | 25.08 | 3.29M | -5.04% |
| 2026-08-10 | 26.16 | 26.67 | 26.06 | 26.41 | 1.30M | +0.08% |
| 2026-08-07 | 26.44 | 26.73 | 26.06 | 26.39 | 1.54M | -0.19% |
| 2026-08-06 | 26.49 | 27.10 | 25.88 | 26.44 | 2.74M | +1.69% |
| 2026-08-05 | 25.78 | 26.15 | 25.15 | 26.00 | 2.72M | +0.78% |
| 2026-08-04 | 24.97 | 25.86 | 24.90 | 25.80 | 2.78M | +2.79% |
| 2026-08-03 | 27.27 | 27.75 | 25.06 | 25.10 | 3.58M | -3.31% |
| 2026-07-31 | 26.72 | 26.83 | 25.83 | 25.96 | 3.31M | -5.81% |
| 2026-07-30 | 28.76 | 28.97 | 26.48 | 27.56 | 3.21M | -5.62% |
| 2026-07-29 | 28.76 | 29.87 | 28.72 | 29.20 | 3.10M | +1.53% |
| 2026-07-28 | 27.99 | 28.83 | 27.89 | 28.76 | 1.92M | +4.17% |
| 2026-07-27 | 26.94 | 27.90 | 26.94 | 27.61 | 1.22M | +3.99% |
| 2026-07-24 | 26.76 | 27.27 | 26.51 | 26.55 | 1.61M | -0.19% |
| 2026-07-23 | 27.09 | 27.34 | 26.37 | 26.60 | 3.35M | -2.85% |
| 2026-07-22 | 28.18 | 28.18 | 27.33 | 27.38 | 892K | -2.04% |
| 2026-07-21 | 28.09 | 28.44 | 27.70 | 27.95 | 1.70M | -0.39% |
| 2026-07-20 | 28.37 | 28.60 | 28.04 | 28.06 | 1.52M | -0.95% |
| 2026-07-17 | 28.19 | 28.56 | 27.71 | 28.33 | 1.37M | -0.77% |
| 2026-07-16 | 28.39 | 28.59 | 28.24 | 28.55 | 1.44M | +0.85% |
WMG Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
WMG — Frequently Asked Questions
Quick answers to the most common questions about buying WMG stock.
How has WMG stock performed recently?
WMG declined -18.4% over the past year, below its 5-year annualized CAGR of -9.2%. 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 $35.42. Current 1-year return of -18.4% 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.