Warner Music Group Corp.
WMGNASDAQCommunication Services● Active
$30.01
+$0.08(+0.27%)
Market Cap$15.7B
P/E Ratio—
52W High$35.42
52W Low$23.34
Warner Music Group Corp.（WMG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
wmg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$50.23
Oct 28, 2021
-40.3% from here
5-Year Low5Y
$21.57
Oct 11, 2022
+39.1% from low
IPO Priceadj.
$30.12
Jun 3, 2020
-0.4% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · WMG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $29.93 | $30.47 | $29.55 | $30.01 | $30.01 | 2.1M | +0.27% |
| Jun 5, 2026 | $29.94 | $30.50 | $29.22 | $29.93 | $29.93 | 2.3M | -0.03% |
| Jun 4, 2026 | $29.44 | $30.46 | $29.16 | $30.00 | $30.00 | 2.9M | +1.90% |
| Jun 3, 2026 | $30.62 | $30.81 | $28.62 | $29.42 | $29.42 | 4.8M | -3.92% |
| Jun 2, 2026 | $31.13 | $31.18 | $30.60 | $30.80 | $30.80 | 2.3M | -1.06% |
| Jun 1, 2026 | $31.64 | $31.96 | $30.74 | $31.13 | $31.13 | 2.7M | -1.61% |
| May 29, 2026 | $32.16 | $32.60 | $31.45 | $31.54 | $31.54 | 3.0M | -1.93% |
| May 28, 2026 | $33.58 | $33.58 | $32.05 | $32.35 | $32.35 | 2.9M | -3.66% |
| May 27, 2026 | $34.55 | $34.55 | $33.24 | $33.30 | $33.30 | 3.3M | -3.62% |
| May 26, 2026 | $34.71 | $35.00 | $34.16 | $34.56 | $34.56 | 2.0M | -0.43% |
| May 22, 2026 | $34.82 | $35.42 | $34.69 | $34.72 | $34.72 | 3.1M | -0.29% |
| May 21, 2026 | $33.92 | $35.24 | $33.38 | $34.58 | $34.58 | 4.2M | +1.95% |
| May 20, 2026 | $34.10 | $34.20 | $33.29 | $33.92 | $33.92 | 2.0M | -0.53% |
| May 19, 2026 | $34.55 | $34.96 | $33.91 | $34.29 | $34.29 | 2.5M | -0.75% |
| May 18, 2026 | $33.40 | $34.60 | $32.73 | $34.56 | $34.56 | 2.2M | +3.47% |
| May 15, 2026 | $32.75 | $33.65 | $32.06 | $33.43 | $33.43 | 3.3M | +2.08% |
| May 14, 2026 | $32.86 | $33.33 | $32.36 | $32.81 | $32.81 | 2.2M | -0.15% |
| May 13, 2026 | $33.57 | $33.57 | $32.52 | $32.69 | $32.69 | 2.8M | -2.62% |
| May 12, 2026 | $33.01 | $33.62 | $32.40 | $33.60 | $33.60 | 3.8M | +1.79% |
| May 11, 2026 | $32.93 | $33.44 | $31.90 | $32.94 | $32.94 | 4.6M | +0.03% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · WMG
Jan 1 → Dec 31 · 6 years2026-2.2%$30.67 → $30.01
-2.2%
2025-1.6%$31.17 → $30.67
-1.6%
2024-12.7%$35.50 → $31.00
-12.7%
2023+0.6%$35.59 → $35.79
+0.6%
2022-18.8%$43.12 → $35.02
-18.8%
2021+24.3%$34.73 → $43.18
+24.3%
Best Year2021 · +24.3%
Worst Year2022 · -18.8%
Positive Years2 / 6
Avg Annual Return-1.7%
6Y Total Return-13.6%
6Y CAGR~-2.4% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$370.45+0.00%
Mkt Cap $4.48T
Alphabet Inc.
GOOG
$368.08+0.00%
Mkt Cap $4.45T
Meta Platforms, Inc.
META
$593.03+0.00%
Mkt Cap $1.51T
Netflix, Inc.
NFLX
$82.01+0.00%
Mkt Cap $345.3B
T-Mobile US, Inc.
TMUS
$177.71+0.00%
Mkt Cap $192.3B
Verizon Communications Inc.
VZ
$45.07+0.00%
Mkt Cap $188.2B
The Walt Disney Company
DIS
$99.29+0.00%
Mkt Cap $172.4B
AT&T Inc.
T
$22.59+0.00%
Mkt Cap $156.9B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.65+0.00%
Mkt Cap $126.8B
Spotify Technology S.A.
SPOT
$497.51+0.00%
Mkt Cap $102.3BWhat If You Invested in WMG?
If you invested $1,000 in WMG at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$996
Total Return-0.4%
CAGR~-0.1% / yr
Profit$-4
Based on Jun 3, 2020 · $30.12Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Warner Music Group Corp.（WMG）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $30.01。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
WMG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
WMG 历史股价FMP 日线复权 OHLCV