Australia markets closed

Warner Music Group Corp. (WMG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.14+0.14 (+0.45%)
At close: 04:00PM EDT
30.81 -0.33 (-1.06%)
After hours: 04:06PM EDT
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 202430.9231.2430.9231.1431.14463,900
10 Oct 202430.9731.0630.7531.0031.00957,500
09 Oct 202430.8631.3530.8331.0331.031,166,800
08 Oct 202430.6731.0930.5730.9630.961,274,900
07 Oct 202431.1931.2230.6530.7530.751,581,000
04 Oct 202431.1931.8830.5331.1431.143,763,300
03 Oct 202431.2932.0731.2931.8631.861,221,000
02 Oct 202431.3131.6731.2531.3331.331,986,200
01 Oct 202431.4531.6431.1931.3931.391,997,100
30 Sept 202431.0531.3430.9531.3031.301,983,500
27 Sept 202431.3031.5031.1531.2031.20806,300
26 Sept 202431.2531.4531.0831.2431.241,000,700
25 Sept 202431.1431.3730.8631.0231.021,472,500
24 Sept 202431.0931.4330.8231.0831.082,367,100
23 Sept 202430.5231.0530.2430.9230.921,929,200
20 Sept 202430.5530.6929.9530.4430.442,087,200
19 Sept 202430.7630.8330.2830.5030.501,416,800
18 Sept 202430.2130.8830.0130.3830.382,619,400
17 Sept 202430.3230.5629.8730.2430.241,922,200
16 Sept 202429.0130.2128.9930.1030.101,967,200
13 Sept 202428.6629.0328.6629.0229.02726,400
12 Sept 202428.3728.7328.2228.5728.571,018,300
11 Sept 202427.9428.2427.7028.2428.243,065,500
10 Sept 202428.0528.1227.7527.9527.951,876,000
09 Sept 202427.5828.0227.5827.9527.951,229,600
06 Sept 202428.0728.3327.3827.6027.601,168,400
05 Sept 202428.1128.2727.8928.1728.171,083,800
04 Sept 202427.9028.4027.8328.0928.091,128,700
03 Sept 202428.5328.6827.7127.9427.942,147,200
30 Aug 202428.7928.8328.1828.6128.611,671,700
29 Aug 202429.2229.3128.6128.6828.681,026,200
28 Aug 202429.0529.1128.6129.0229.021,007,700
27 Aug 202429.0529.4728.9029.1029.10827,600
27 Aug 20240.18 Dividend
26 Aug 202429.2629.5028.9729.2529.071,319,400
23 Aug 202429.1529.3828.9729.1028.92582,400
22 Aug 202429.1729.1728.7928.9428.76692,800
21 Aug 202429.1829.2728.9329.0928.91667,300
20 Aug 202428.7929.5828.7929.1829.001,111,500
19 Aug 202428.2228.9428.1328.9328.751,517,300
16 Aug 202428.3128.4027.8028.2228.051,230,900
15 Aug 202428.6328.8028.1028.2928.121,618,700
14 Aug 202428.0128.2727.8127.9727.801,393,600
13 Aug 202427.5328.0827.4727.9127.741,389,200
12 Aug 202428.3228.4027.4627.5127.341,800,400
09 Aug 202428.3428.6628.1428.3428.171,134,800
08 Aug 202429.0029.0028.2328.4028.231,956,500
07 Aug 202430.0130.7628.5928.6528.473,615,100
06 Aug 202427.7528.4527.5128.1127.942,348,900
05 Aug 202427.1627.9327.0627.5927.422,218,900
02 Aug 202428.9229.2527.8128.2628.092,185,300
01 Aug 202429.9530.1328.6829.0328.852,780,600
31 July 202430.1030.4129.8130.0129.834,285,600
30 July 202429.7430.0929.7329.9729.791,758,100
29 July 202429.8330.1829.4429.7029.523,274,500
26 July 202430.2130.4529.7329.8329.652,137,400
25 July 202429.8130.2528.8929.5829.407,960,700
24 July 202431.9232.3429.8129.9129.736,527,600
23 July 202432.1632.4931.9232.0231.821,369,600
22 July 202432.1632.4331.9632.0931.891,809,500
19 July 202432.1132.4031.9232.0031.802,254,200
18 July 202431.5732.5531.5132.1731.971,597,500
17 July 202431.9432.1331.5331.7031.501,703,000
16 July 202431.5832.1731.4232.0531.852,154,200
15 July 202430.9831.9230.9031.5431.351,589,900
12 July 202430.4731.0030.0530.9130.724,118,100
11 July 202429.7330.2529.7030.1429.951,614,200
10 July 202429.8930.1329.0729.5129.332,839,600
09 July 202430.5430.7030.2730.3430.151,104,000
08 July 202430.4230.6030.2430.5230.331,318,000
05 July 202430.6330.6330.2230.3330.141,329,700
03 July 202430.7430.9530.4530.6330.44784,800
02 July 202430.3130.7830.2030.6130.42963,100
01 July 202430.6030.6830.0630.2530.061,442,200
28 June 202430.7730.9330.3030.6530.461,854,600
27 June 202430.4130.7430.0930.6630.471,103,600
26 June 202430.4630.7830.2330.4830.291,288,300
25 June 202430.1730.8529.9930.6330.443,653,100
24 June 202430.1630.6530.1030.2730.082,518,900
21 June 202430.5630.8830.0030.0329.8521,718,000
20 June 202430.5930.9830.2530.4030.212,489,100
18 June 202431.0031.1130.4630.4730.282,424,700
17 June 202431.4031.5630.8931.0030.812,758,700
14 June 202431.5231.9431.4131.4731.282,048,200
13 June 202430.6031.7330.5031.6831.492,846,100
12 June 202430.6231.0130.5030.6230.432,005,300
11 June 202430.3030.9030.2830.5030.313,788,300
10 June 202431.3131.8630.5030.6930.506,513,900
07 June 202429.9130.3829.4429.5129.332,010,100
06 June 202430.2430.6929.9030.0029.822,227,700
05 June 202430.6030.9930.0930.2930.101,252,800
04 June 202430.9030.9029.6830.4530.262,817,700
03 June 202430.2031.6330.0531.1230.932,386,600
31 May 202429.5129.8829.2129.7829.601,216,800
30 May 202429.5029.8529.2729.5129.331,345,200
29 May 202429.6230.0529.3929.5029.322,035,800
28 May 202430.2430.4729.6129.6729.491,917,800
24 May 202430.5130.8130.2930.4630.27730,700
23 May 202431.4231.4930.1630.4130.221,782,300
22 May 202431.6232.1431.2331.3631.171,779,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...