Australia markets close in 1 hour 1 minute

Warner Music Group Corp. (WMG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
37.00-0.04 (-0.11%)
At close: 04:00PM EST
36.89 -0.11 (-0.30%)
After hours: 04:56PM EST
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202336.9137.1636.2537.0037.001,187,400
03 Feb 202336.8137.5636.6637.0437.04695,800
02 Feb 202337.3637.7537.0237.4237.421,250,300
01 Feb 202336.2637.2836.0736.9936.991,341,800
31 Jan 202336.0036.8636.0036.4536.451,355,000
30 Jan 202335.6936.4635.3736.1136.111,016,300
27 Jan 202336.3436.6635.7635.7735.771,120,300
26 Jan 202336.1036.6135.9936.4736.471,088,500
25 Jan 202335.1336.5234.8736.0336.031,118,000
24 Jan 202335.5336.1135.3335.4735.47964,200
23 Jan 202334.5736.0134.2535.5535.551,387,300
20 Jan 202334.7635.7934.7535.5735.571,508,300
19 Jan 202333.3034.8133.3034.4034.401,415,900
18 Jan 202333.0733.7933.0733.5733.571,413,600
17 Jan 202332.5033.3832.0433.1533.152,354,300
13 Jan 202333.0033.1831.3532.5832.583,447,300
12 Jan 202337.5637.9334.1634.4534.454,783,400
11 Jan 202338.6138.6137.3637.7837.781,558,300
10 Jan 202338.2138.7637.7838.4438.441,247,400
09 Jan 202337.9838.7237.8738.5938.591,167,300
06 Jan 202337.3038.4136.9937.9137.911,525,600
05 Jan 202336.7337.4836.2737.0537.051,504,100
04 Jan 202335.6336.5235.3836.5136.512,579,300
03 Jan 202335.5935.9034.9335.3535.351,120,700
30 Dec 202234.8335.2234.7335.0235.02916,500
29 Dec 202235.0535.8234.8535.3235.32611,200
28 Dec 202235.0935.5934.6934.7534.75715,500
27 Dec 202235.6235.6235.0535.2635.26432,400
23 Dec 202235.5336.0035.1835.6235.62546,600
22 Dec 202235.1035.4834.9535.3935.39764,100
21 Dec 202235.7736.5435.1835.3435.341,039,500
20 Dec 202234.1435.5933.7635.4835.481,602,100
19 Dec 202234.3834.7333.9634.0334.032,376,400
16 Dec 202233.2933.9733.1333.6433.641,355,400
15 Dec 202233.4133.9033.0733.4233.42929,900
14 Dec 202234.0034.7733.7534.1534.151,062,600
13 Dec 202234.6534.6933.9534.2834.281,510,800
12 Dec 202233.0033.4532.4633.3333.331,493,400
09 Dec 202233.2033.9433.0433.3133.311,636,200
08 Dec 202233.1633.6732.8433.2233.222,222,400
07 Dec 202233.2833.4232.7833.0033.001,280,600
06 Dec 202233.8933.9232.8233.2533.251,342,900
05 Dec 202234.2634.4333.6633.7533.751,266,400
02 Dec 202233.8834.6033.7434.3434.34887,200
01 Dec 202234.4934.7634.0534.2134.211,674,500
30 Nov 202233.4734.3732.9034.2734.272,103,900
29 Nov 202232.6032.9732.2032.9032.901,807,600
28 Nov 202232.2932.6631.9532.6132.611,557,700
25 Nov 202232.6632.8132.2332.6032.60690,500
23 Nov 202231.8532.4131.6532.1932.191,830,600
22 Nov 202228.3031.6928.3031.0931.093,498,200
21 Nov 202227.1127.2926.6026.9826.981,347,600
21 Nov 20220.16 Dividend
18 Nov 202228.1728.1727.2527.3827.22520,700
17 Nov 202227.5928.1927.1527.7427.58601,000
16 Nov 202228.5629.0127.9228.1527.99705,000
15 Nov 202229.0029.4928.7628.8828.71842,700
14 Nov 202228.5429.2727.9828.5028.332,194,200
11 Nov 202227.4828.7027.3328.4728.301,013,400
10 Nov 202227.8227.8426.8727.3227.161,277,900
09 Nov 202226.2526.7325.8926.5826.42673,200
08 Nov 202227.1127.3926.2526.5926.43845,100
07 Nov 202225.5026.9025.3926.8526.691,053,000
04 Nov 202225.4325.6925.1025.5325.38808,900
03 Nov 202224.8725.3324.3625.1324.98652,700
02 Nov 202226.5926.5925.3125.4125.26929,800
01 Nov 202226.5226.9026.3626.6826.52620,800
31 Oct 202226.1726.3425.7126.0225.87839,400
28 Oct 202226.5426.5425.9126.2026.05952,100
27 Oct 202226.9027.4225.3726.5826.422,942,300
26 Oct 202226.9327.9926.8927.0326.871,706,500
25 Oct 202225.6727.7525.4627.3327.172,518,100
24 Oct 202223.7627.4022.6325.8125.6610,027,200
21 Oct 202223.8324.0723.4623.8523.71703,300
20 Oct 202223.7024.2723.6224.0023.86743,700
19 Oct 202224.1024.5323.6423.8223.681,523,900
18 Oct 202224.5524.8523.7124.0123.871,082,300
17 Oct 202223.4924.2023.3123.9423.801,090,000
14 Oct 202224.0724.2923.1023.2223.081,100,000
13 Oct 202222.9624.1722.5723.7623.621,406,500
12 Oct 202222.6023.8522.3323.6723.531,888,800
11 Oct 202223.3023.5221.5722.7122.581,909,800
10 Oct 202222.8623.2022.0822.3522.22805,400
07 Oct 202223.5523.5622.3822.7822.65916,300
06 Oct 202224.5024.5523.5823.8323.69894,700
05 Oct 202224.5624.6824.1324.5024.36697,900
04 Oct 202224.5425.1524.5425.0224.871,212,500
03 Oct 202223.3524.4523.2624.1424.00915,000
30 Sept 202223.0624.0222.7923.2123.071,599,600
29 Sept 202223.6623.6622.7523.1322.991,181,800
28 Sept 202223.9324.3023.7824.0823.941,101,400
27 Sept 202224.2424.6023.7423.7823.641,088,600
26 Sept 202225.0125.3223.9524.0023.86950,100
23 Sept 202224.9925.1324.4625.0424.891,174,500
22 Sept 202225.5925.6524.8325.0624.911,996,000
21 Sept 202225.6326.7325.3225.7025.552,583,000
20 Sept 202226.4826.4925.2425.7025.551,463,600
19 Sept 202226.6226.9226.0826.7226.561,255,100
16 Sept 202226.7026.9926.5326.8526.691,085,900
15 Sept 202227.4028.0527.1827.2727.11478,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...