Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Warner Music Group Corp. (WMG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

33.93

-0.14

(-0.41%)

At close: 04:00PM EST

33.51

-0.42

(-1.24%)

After hours:

04:09PM EST

Time period:

11 Dec 2022 - 11 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	33.78	34.18	33.61	33.93	33.93	1,480,900
07 Dec 2023	34.05	34.44	33.83	34.07	34.07	1,169,600
06 Dec 2023	34.43	34.73	34.04	34.06	34.06	1,246,800
05 Dec 2023	34.00	34.74	33.46	34.39	34.39	3,171,000
04 Dec 2023	34.47	34.90	34.25	34.26	34.26	2,253,800
01 Dec 2023	33.02	34.84	32.86	34.59	34.59	2,620,400
30 Nov 2023	32.71	33.13	32.67	33.11	33.11	1,479,500
29 Nov 2023	32.91	33.06	32.44	32.74	32.74	967,100
28 Nov 2023	33.07	33.41	32.83	32.90	32.90	1,350,700
27 Nov 2023	33.09	33.50	33.09	33.20	33.20	1,233,500
24 Nov 2023	33.32	33.46	32.99	33.32	33.32	447,900
22 Nov 2023	32.47	33.51	32.40	33.40	33.40	1,212,800
21 Nov 2023	31.63	32.54	31.14	32.48	32.48	1,725,900
20 Nov 2023	31.68	32.02	31.35	31.68	31.68	1,968,400
20 Nov 2023	0.17 Dividend
17 Nov 2023	31.67	32.27	31.17	31.81	31.64	2,030,700
16 Nov 2023	30.31	32.56	30.13	31.24	31.07	3,313,900
15 Nov 2023	32.70	33.14	32.30	32.85	32.67	2,930,900
14 Nov 2023	33.14	33.35	32.34	33.03	32.85	1,190,500
13 Nov 2023	32.50	32.58	31.85	32.52	32.35	1,708,700
10 Nov 2023	32.48	32.76	31.80	32.65	32.48	1,719,900
09 Nov 2023	32.83	33.00	32.38	32.50	32.33	637,000
08 Nov 2023	32.40	32.75	32.18	32.58	32.41	543,600
07 Nov 2023	32.53	32.64	32.04	32.40	32.23	1,574,600
06 Nov 2023	32.83	33.06	32.42	32.61	32.44	661,200
03 Nov 2023	32.39	33.43	32.39	32.90	32.72	1,458,600
02 Nov 2023	31.55	32.42	31.55	32.16	31.99	1,764,200
01 Nov 2023	31.37	31.56	30.89	31.43	31.26	586,600
31 Oct 2023	31.30	31.71	30.95	31.30	31.13	1,070,500
30 Oct 2023	31.03	31.30	30.62	31.18	31.01	504,800
27 Oct 2023	30.82	31.32	30.52	30.83	30.67	1,211,900
26 Oct 2023	31.72	32.48	30.11	31.12	30.95	3,013,000
25 Oct 2023	32.06	32.72	31.73	31.84	31.67	1,122,900
24 Oct 2023	32.08	32.53	31.92	32.30	32.13	908,700
23 Oct 2023	31.36	32.10	31.20	31.76	31.59	599,700
20 Oct 2023	32.64	32.64	31.47	31.58	31.41	850,300
19 Oct 2023	32.49	32.93	32.17	32.66	32.49	1,036,900
18 Oct 2023	32.89	32.89	32.19	32.30	32.13	855,000
17 Oct 2023	32.46	33.39	32.46	32.89	32.71	1,097,400
16 Oct 2023	32.42	32.81	32.39	32.66	32.49	840,800
13 Oct 2023	32.35	32.97	32.35	32.38	32.21	1,151,000
12 Oct 2023	32.58	32.70	32.25	32.40	32.23	653,300
11 Oct 2023	32.89	33.15	32.37	32.56	32.39	730,100
10 Oct 2023	33.00	33.65	32.71	32.83	32.65	1,073,000
09 Oct 2023	32.50	32.97	32.43	32.80	32.62	842,800
06 Oct 2023	31.89	32.98	31.84	32.90	32.72	1,378,100
05 Oct 2023	31.86	32.35	31.37	32.02	31.85	1,262,200
04 Oct 2023	30.94	32.12	30.75	31.86	31.69	1,492,100
03 Oct 2023	31.87	32.04	30.96	31.01	30.84	1,707,300
02 Oct 2023	31.44	31.58	31.07	31.09	30.92	940,600
29 Sept 2023	31.25	31.73	31.19	31.40	31.23	974,200
28 Sept 2023	31.35	31.49	31.07	31.23	31.06	1,284,900
27 Sept 2023	31.38	31.72	30.99	31.34	31.17	989,000
26 Sept 2023	31.03	31.45	30.82	31.12	30.95	1,436,600
25 Sept 2023	30.65	31.30	30.37	30.96	30.79	1,053,500
22 Sept 2023	30.07	31.00	30.07	30.69	30.53	1,745,800
21 Sept 2023	29.85	30.60	29.71	30.08	29.92	1,761,100
20 Sept 2023	31.71	31.81	29.35	29.73	29.57	4,671,300
19 Sept 2023	32.26	32.26	31.67	31.76	31.59	1,093,800
18 Sept 2023	32.07	32.78	32.07	32.44	32.27	907,300
15 Sept 2023	32.50	32.51	32.10	32.27	32.10	2,252,700
14 Sept 2023	32.65	32.88	32.47	32.64	32.47	714,300
13 Sept 2023	32.65	32.65	32.00	32.36	32.19	937,200
12 Sept 2023	32.15	33.03	32.10	32.73	32.56	1,228,400
11 Sept 2023	33.02	33.51	32.63	32.66	32.49	1,226,300
08 Sept 2023	33.11	33.25	32.76	32.84	32.66	894,500
07 Sept 2023	33.48	33.72	32.97	32.98	32.80	697,200
06 Sept 2023	33.50	34.14	33.14	33.65	33.47	1,337,100
05 Sept 2023	33.38	34.12	33.35	33.36	33.18	1,052,100
01 Sept 2023	33.20	33.75	33.15	33.65	33.47	540,700
31 Aug 2023	33.30	33.58	33.14	33.30	33.12	517,000
30 Aug 2023	32.97	33.44	32.78	33.37	33.19	934,700
29 Aug 2023	32.40	32.86	32.32	32.84	32.66	1,030,200
28 Aug 2023	32.49	32.62	32.26	32.32	32.15	820,600
25 Aug 2023	32.81	32.81	32.18	32.48	32.31	622,000
24 Aug 2023	32.30	32.89	32.29	32.64	32.47	2,218,500
23 Aug 2023	32.21	32.75	32.04	32.55	32.38	1,296,100
23 Aug 2023	0.17 Dividend
22 Aug 2023	32.54	32.84	32.05	32.37	32.03	713,000
21 Aug 2023	32.49	33.13	32.41	32.53	32.19	941,500
18 Aug 2023	32.75	32.99	32.03	32.49	32.15	648,800
17 Aug 2023	33.58	33.58	32.76	32.83	32.48	1,002,900
16 Aug 2023	32.99	33.85	32.88	33.61	33.25	1,804,500
15 Aug 2023	33.33	33.45	32.85	32.92	32.57	1,312,400
14 Aug 2023	32.88	33.55	32.77	33.45	33.10	2,968,500
11 Aug 2023	32.71	33.33	32.57	32.90	32.55	1,879,300
10 Aug 2023	33.16	33.76	32.42	32.84	32.49	2,433,700
09 Aug 2023	32.89	33.81	32.83	33.07	32.72	2,138,000
08 Aug 2023	32.79	34.04	31.66	32.72	32.37	3,150,300
07 Aug 2023	31.17	31.17	30.41	30.57	30.25	2,887,600
04 Aug 2023	31.50	31.68	31.01	31.17	30.84	1,415,200
03 Aug 2023	30.74	31.54	30.66	31.50	31.17	1,562,500
02 Aug 2023	31.28	31.33	30.85	30.92	30.59	1,195,400
01 Aug 2023	31.66	31.83	31.34	31.44	31.11	1,934,600
31 July 2023	31.86	31.86	31.35	31.55	31.22	1,543,300
28 July 2023	31.81	32.34	31.66	31.92	31.58	1,522,300
27 July 2023	32.22	33.31	31.42	31.63	31.30	1,992,100
26 July 2023	30.27	31.67	30.20	31.66	31.33	2,538,900
25 July 2023	30.41	30.69	29.90	30.12	29.80	1,546,500
24 July 2023	30.97	30.98	29.56	30.52	30.20	1,983,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,410.20+4.60(+0.06%)

AUD/USD0.6560-0.0021(-0.31%)

ASX 2007,199.00+4.10(+0.06%)

OIL71.60+0.37(+0.52%)

GOLD2,012.60-1.90(-0.09%)

Bitcoin AUD64,291.57-2,551.79(-3.82%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Warner Music Group Corp. (WMG)

ALL ORDS
7,410.20
+4.60(+0.06%)

AUD/USD
0.6560
-0.0021(-0.31%)

ASX 200
7,199.00
+4.10(+0.06%)

OIL
71.60
+0.37(+0.52%)

GOLD
2,012.60
-1.90(-0.09%)

Bitcoin AUD
64,291.57
-2,551.79(-3.82%)