WMG Stock Prices

Data as of Oct 28, 2026

Last

29.58

Change

-0.73

Open

30.01

Previous

30.31

High

30.17

Low

29.27

Bid

-

Ask

-

Volume

1,561,033

Trades

-

Dividend

0.13

Yield

7.60%

Ex-Div

Feb 19, 2008

Impl Vol

0.000

Hist Vol

0.350

Opt Volume

5

Open Int

25,634

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	30.01	30.17	29.27	29.58	-0.73	1,561,033	5	0.000	0.350
Oct 27, 2026	30.58	30.58	30.08	30.31	+0.02	1,311,148	14	0.380	0.350
Oct 26, 2026	30.75	30.81	30.04	30.29	-0.57	1,814,347	87	0.400	0.350
Oct 23, 2026	31.36	31.80	30.78	30.86	-0.83	1,180,203	11	0.400	0.350
Oct 22, 2026	31.48	32.04	31.48	31.69	+0.25	2,126,086	23	0.387	0.349
Oct 21, 2026	31.01	31.48	30.92	31.44	+0.11	1,864,887	291	0.367	0.349
Oct 20, 2026	31.13	31.54	30.89	31.33	+0.29	3,403,799	601	0.340	0.349
Oct 19, 2026	31.26	31.68	31.01	31.04	-0.36	2,204,221	3,651	0.339	0.349
Oct 16, 2026	31.00	31.65	30.93	31.40	+0.71	3,489,622	830	0.322	0.349
Oct 15, 2026	29.47	30.78	29.25	30.69	+1.78	4,756,393	9,601	0.326	0.348
Oct 14, 2026	28.60	28.92	28.27	28.91	+0.00	1,727,655	64	0.000	0.343
Oct 13, 2026	28.65	29.21	28.57	28.91	+0.26	1,463,203	3,143	0.342	0.343
Oct 12, 2026	28.80	28.97	28.51	28.65	-0.07	1,459,684	49	0.337	0.343
Oct 9, 2026	29.04	29.48	28.59	28.72	-0.19	1,721,141	15	0.655	0.343
Oct 8, 2026	28.21	29.32	27.95	28.91	+0.75	2,966,392	576	0.376	0.344
Oct 7, 2026	27.57	28.26	27.23	28.16	+0.55	2,404,416	1,088	0.369	0.342
Oct 6, 2026	27.69	28.00	27.50	27.61	-0.02	1,783,704	432	0.336	0.343
Oct 5, 2026	26.90	27.70	26.70	27.63	+0.81	2,474,106	38	0.320	0.343
Oct 2, 2026	27.09	27.62	26.73	26.82	+0.00	2,539,559	6	0.263	0.342
Oct 1, 2026	28.01	28.17	27.04	27.05	-0.56	2,846,018	16	0.402	0.342
Sep 30, 2026	27.62	27.77	27.38	27.61	-0.01	2,204,311	2	0.000	0.341
Sep 29, 2026	26.99	28.12	26.78	27.62	+0.48	2,407,399	33	0.000	0.341
Sep 28, 2026	26.88	27.67	26.45	27.14	+0.00	2,793,145	417	0.384	0.341
Sep 25, 2026	27.07	27.41	26.89	27.14	-0.15	1,501,576	14	0.325	0.341
Sep 24, 2026	27.08	27.46	26.87	27.29	+0.13	1,426,553	22	0.334	0.341
Sep 23, 2026	27.13	27.53	26.95	27.16	-0.23	1,190,281	32	0.281	0.341
Sep 22, 2026	27.95	28.09	27.26	27.39	-0.30	1,436,611	63	0.305	0.341
Sep 21, 2026	28.08	28.25	27.47	27.69	-0.33	2,293,135	139	0.411	0.341
Sep 18, 2026	27.87	28.11	27.15	28.02	+0.07	4,782,910	26	0.307	0.341
Sep 17, 2026	28.56	28.56	27.83	27.95	-0.35	2,133,168	85	0.320	0.341
Sep 16, 2026	29.06	29.19	28.29	28.30	-0.75	1,796,618	20	0.342	0.341
Sep 15, 2026	28.97	29.10	28.43	29.05	-0.20	2,710,117	29	0.338	0.340
Sep 14, 2026	28.63	29.64	28.55	29.25	+0.92	1,984,367	12	0.307	0.340
Sep 11, 2026	28.26	28.84	28.05	28.33	+0.48	1,376,158	44	0.344	0.339
Sep 10, 2026	28.20	28.38	27.71	27.84	-0.32	3,037,534	2	0.441	0.339
Sep 9, 2026	28.03	28.64	27.76	28.16	+0.13	1,596,890	49	0.000	0.339
Sep 8, 2026	28.68	28.68	27.76	28.03	+0.00	1,538,988	6	0.380	0.339
Sep 4, 2026	29.21	29.58	28.69	28.78	-0.77	1,408,292	87	0.311	0.340
Sep 3, 2026	28.99	29.67	28.78	29.55	+1.20	2,233,363	391	0.291	0.339
Sep 2, 2026	27.90	28.57	27.85	28.35	+0.38	1,165,179	20	0.260	0.336
Sep 1, 2026	28.06	28.33	27.73	27.97	-0.24	896,522	82	0.374	0.336
Aug 31, 2026	28.02	28.29	27.82	28.21	+0.18	1,293,869	53	0.318	0.336
Aug 28, 2026	28.40	28.65	27.81	28.03	-0.16	1,346,536	64	0.311	0.336
Aug 27, 2026	27.83	28.33	27.50	28.19	+0.26	1,506,440	5	0.350	0.337
Aug 26, 2026	28.06	28.15	27.61	27.93	-0.13	954,574	28	0.368	0.337
Aug 25, 2026	27.62	28.13	27.62	28.06	+0.30	1,470,347	8	0.330	0.337
Aug 24, 2026	27.11	27.90	27.05	27.76	+0.63	1,066,197	46	0.350	0.337
Aug 21, 2026	27.16	27.34	26.94	27.13	+0.03	1,661,778	182	0.372	0.339
Aug 20, 2026	27.00	27.79	26.89	27.10	-0.11	1,853,206	61	0.375	0.339
Aug 19, 2026	26.56	27.51	26.47	27.21	+0.91	2,608,676	126	0.334	0.339
Aug 18, 2026	26.46	26.73	26.22	26.30	-0.07	2,507,718	88	0.325	0.337
Aug 17, 2026	25.54	26.53	25.52	26.37	+0.72	3,122,662	20	0.331	0.337
Aug 14, 2026	25.38	25.95	25.38	25.65	+0.31	1,729,474	37	0.341	0.336
Aug 13, 2026	24.94	25.50	24.67	25.34	+0.55	1,864,454	328	0.349	0.336
Aug 12, 2026	25.07	25.33	24.52	24.79	-0.29	2,886,120	1,204	0.382	0.335
Aug 11, 2026	26.41	26.48	25.05	25.08	-1.33	3,281,751	252	0.396	0.335
Aug 10, 2026	26.16	26.67	26.06	26.41	+0.02	1,301,387	142	0.371	0.331
Aug 7, 2026	26.44	26.73	26.06	26.39	-0.05	1,543,735	122	0.372	0.331
Aug 6, 2026	26.49	27.10	25.88	26.44	+0.44	2,738,435	400	0.354	0.334
Aug 5, 2026	25.78	26.15	25.15	26.00	+0.20	2,718,853	802	0.600	0.333
Aug 4, 2026	24.97	25.86	24.90	25.80	+0.70	2,780,251	72	0.389	0.334
Aug 3, 2026	27.27	27.75	25.06	25.10	-0.86	3,577,876	71	0.657	0.333
Jul 31, 2026	26.72	26.83	25.83	25.96	-1.60	3,301,893	68	0.539	0.332
Jul 30, 2026	28.76	28.97	26.48	27.56	-1.64	3,208,945	18	0.000	0.327
Jul 29, 2026	28.76	29.87	28.72	29.20	+0.44	3,099,250	4,886	0.570	0.322
Jul 28, 2026	27.99	28.83	27.89	28.76	+1.15	1,921,599	7	0.456	0.324

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Feb 19, 2008	Feb 29, 2008	0.13	0.52	7.60%
Sep 20, 2007	Oct 24, 2007	0.13	0.52	9.58%
Jun 21, 2007	Jul 25, 2007	0.13	0.52	9.58%
Mar 26, 2007	Apr 27, 2007	0.13	0.52	9.58%
Jan 16, 2007	Feb 16, 2007	0.13	0.52	9.58%

Split History

Split Date	Factor	Announced
No splits on record.