Warner Music Group Corp. (WMG) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -5.2%
- 3M
- +5.2%
- YTD
- -6.6%
- 1Y
- -3.3%
- 3Y
- +0.5%
- 5Y
- -5.1%
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
- -6.0%
WMG Stock Price Trajectory (2020–2026)
As of July 8, 2026, Warner Music Group Corp. (WMG) trades at $28.44, representing a -3.3% return over the past year. The stock has delivered a -13.7% total return over five years (-5.1% 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 -43.4%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers SONY (-15.4% 1Y), LYV (+24.8% 1Y), and MMYT (-38.6% 1Y), WMG has underperformed the peer group average. Compare WMG vs SONY →
WMG Historical Price Data · from 2020
Rows 1–50 of 1,531| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 27.83 | 28.77 | 27.75 | 28.44 | 2.55M | +3.80% |
| 2026-07-06 | 28.06 | 28.25 | 27.07 | 27.40 | 2.26M | -3.11% |
| 2026-07-02 | 27.89 | 28.28 | 27.48 | 28.28 | 1.60M | +2.09% |
| 2026-07-01 | 27.24 | 28.15 | 27.16 | 27.70 | 2.87M | +2.33% |
| 2026-06-30 | 26.50 | 27.19 | 26.20 | 27.07 | 2.32M | +1.81% |
| 2026-06-29 | 27.06 | 27.06 | 26.40 | 26.59 | 2.12M | -1.37% |
| 2026-06-26 | 26.29 | 27.07 | 26.20 | 26.96 | 0 | +2.55% |
| 2026-06-25 | 27.03 | 27.03 | 26.23 | 26.29 | 1.73M | -2.38% |
| 2026-06-24 | 27.49 | 27.84 | 26.84 | 26.93 | 1.79M | -2.25% |
| 2026-06-23 | 27.54 | 27.97 | 27.34 | 27.55 | 1.42M | +0.29% |
| 2026-06-22 | 27.93 | 27.93 | 27.05 | 27.47 | 1.34M | -2.48% |
| 2026-06-18 | 28.20 | 28.31 | 27.90 | 28.17 | 2.12M | -1.23% |
| 2026-06-17 | 28.52 | 29.14 | 28.36 | 28.52 | 2.04M | -1.01% |
| 2026-06-16 | 28.49 | 29.05 | 28.18 | 28.81 | 2.35M | +1.12% |
| 2026-06-15 | 28.71 | 29.02 | 28.44 | 28.49 | 1.57M | +0.11% |
| 2026-06-12 | 28.63 | 28.63 | 28.11 | 28.46 | 1.17M | -0.32% |
| 2026-06-11 | 28.79 | 29.69 | 28.22 | 28.55 | 1.51M | -0.49% |
| 2026-06-10 | 29.15 | 29.58 | 28.64 | 28.69 | 1.52M | -2.28% |
| 2026-06-09 | 30.19 | 30.19 | 29.03 | 29.36 | 1.70M | -2.17% |
| 2026-06-08 | 29.93 | 30.47 | 29.55 | 30.01 | 2.02M | +0.27% |
| 2026-06-05 | 29.95 | 30.08 | 29.22 | 29.93 | 2.17M | -0.23% |
| 2026-06-04 | 29.43 | 30.46 | 29.16 | 30.00 | 2.90M | +1.97% |
| 2026-06-03 | 30.62 | 30.66 | 28.65 | 29.42 | 4.63M | -4.48% |
| 2026-06-02 | 30.99 | 31.18 | 30.60 | 30.80 | 2.14M | -1.06% |
| 2026-06-01 | 31.75 | 31.96 | 30.75 | 31.13 | 2.65M | -1.30% |
| 2026-05-29 | 32.16 | 32.60 | 31.45 | 31.54 | 2.84M | -2.50% |
| 2026-05-28 | 33.15 | 33.37 | 32.05 | 32.35 | 2.80M | -2.85% |
| 2026-05-27 | 34.55 | 34.55 | 33.23 | 33.30 | 3.20M | -3.65% |
| 2026-05-26 | 34.77 | 35.00 | 34.16 | 34.56 | 2.01M | -0.46% |
| 2026-05-22 | 34.82 | 34.82 | 34.69 | 34.72 | 3.06M | +0.40% |
| 2026-05-21 | 34.04 | 35.24 | 33.38 | 34.58 | 3.52M | +1.95% |
| 2026-05-20 | 34.10 | 34.20 | 33.29 | 33.92 | 1.94M | -1.08% |
| 2026-05-19 | 34.42 | 34.95 | 33.91 | 34.29 | 2.33M | -0.78% |
| 2026-05-18 | 33.40 | 34.59 | 32.73 | 34.56 | 2.15M | +3.38% |
| 2026-05-15 | 32.75 | 33.65 | 32.06 | 33.43 | 3.10M | +1.89% |
| 2026-05-14 | 32.86 | 33.33 | 32.36 | 32.81 | 2.15M | +0.37% |
| 2026-05-13 | 33.57 | 33.57 | 32.52 | 32.69 | 2.60M | -2.71% |
| 2026-05-12 | 33.01 | 33.62 | 32.40 | 33.60 | 3.81M | +2.00% |
| 2026-05-11 | 33.00 | 33.44 | 31.89 | 32.94 | 4.26M | -1.26% |
| 2026-05-08 | 32.06 | 33.60 | 32.01 | 33.36 | 6.54M | +7.47% |
| 2026-05-07 | 30.50 | 31.30 | 30.09 | 31.04 | 5.27M | +2.27% |
| 2026-05-06 | 28.77 | 30.55 | 28.75 | 30.35 | 3.43M | +6.49% |
| 2026-05-05 | 28.09 | 28.57 | 28.09 | 28.50 | 642K | +1.39% |
| 2026-05-04 | 27.73 | 28.20 | 27.47 | 28.11 | 1.55M | +0.46% |
| 2026-05-01 | 28.50 | 28.75 | 27.84 | 27.98 | 1.25M | -1.03% |
| 2026-04-30 | 27.82 | 28.54 | 27.75 | 28.27 | 1.83M | +1.25% |
| 2026-04-29 | 28.33 | 28.60 | 27.05 | 27.92 | 3.42M | -2.17% |
| 2026-04-28 | 28.98 | 28.98 | 28.04 | 28.54 | 1.94M | -0.45% |
| 2026-04-27 | 28.92 | 29.30 | 28.58 | 28.67 | 2.37M | -0.93% |
| 2026-04-24 | 28.98 | 29.07 | 28.69 | 28.94 | 863K | -0.17% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -3.3% over the past year, below its 5-year annualized CAGR of -5.1%. 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 $35.24. Current 1-year return of -3.3% 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.