Get our best money-saving hacks and pro tips now

Warner Music Group Corp. (WMG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

32.63

+0.20

(+0.62%)

At close: 04:00PM EDT

32.63

0.00

(0.00%)

After hours:

04:28PM EDT

Time period:

30 Mar 2022 - 30 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Mar 2023	32.74	32.97	32.53	32.63	32.63	1,043,800
28 Mar 2023	31.71	32.51	31.71	32.43	32.43	762,100
27 Mar 2023	31.72	32.00	31.53	31.86	31.86	803,700
24 Mar 2023	31.07	31.66	30.75	31.50	31.50	736,600
23 Mar 2023	30.99	31.78	30.92	31.35	31.35	913,200
22 Mar 2023	31.26	31.70	30.85	30.87	30.87	1,825,500
21 Mar 2023	30.56	30.91	30.43	30.57	30.57	729,300
20 Mar 2023	30.08	30.49	29.79	30.34	30.34	712,200
17 Mar 2023	30.16	30.27	29.46	30.21	30.21	890,000
16 Mar 2023	29.84	30.11	29.43	30.10	30.10	749,500
15 Mar 2023	29.07	30.23	28.99	30.00	30.00	1,081,300
14 Mar 2023	29.85	30.33	29.53	29.75	29.75	1,061,300
13 Mar 2023	29.59	30.17	28.99	29.47	29.47	906,800
10 Mar 2023	29.88	30.22	29.40	29.75	29.75	1,414,100
09 Mar 2023	30.85	30.94	29.91	30.04	30.04	918,600
08 Mar 2023	31.47	31.99	30.83	30.96	30.96	1,075,300
07 Mar 2023	32.11	32.55	31.49	31.51	31.51	1,404,600
06 Mar 2023	31.90	32.22	31.84	32.11	32.11	2,150,200
03 Mar 2023	31.31	32.00	31.23	31.81	31.81	2,506,800
02 Mar 2023	30.95	31.33	30.68	31.17	31.17	1,260,900
01 Mar 2023	31.32	31.61	30.92	31.21	31.21	1,139,300
28 Feb 2023	32.06	32.18	31.48	31.56	31.56	4,612,800
27 Feb 2023	32.66	32.66	31.86	31.90	31.90	1,124,600
24 Feb 2023	32.30	32.40	31.95	32.20	32.20	701,100
23 Feb 2023	32.78	33.17	32.36	32.94	32.94	735,000
22 Feb 2023	32.21	33.04	32.05	32.75	32.75	968,800
21 Feb 2023	32.52	32.86	31.84	31.91	31.91	1,007,500
17 Feb 2023	33.40	33.47	32.74	33.19	33.19	1,218,400
17 Feb 2023	0.16 Dividend
16 Feb 2023	34.29	34.56	33.66	33.69	33.53	912,100
15 Feb 2023	34.03	34.77	33.99	34.74	34.58	889,700
14 Feb 2023	33.98	34.30	33.44	34.02	33.86	1,112,000
13 Feb 2023	34.54	34.54	33.72	34.07	33.91	892,300
10 Feb 2023	35.09	35.09	33.59	34.33	34.17	1,562,400
09 Feb 2023	32.45	35.80	32.45	35.09	34.92	3,309,400
08 Feb 2023	36.80	37.09	36.50	36.66	36.49	1,142,500
07 Feb 2023	36.85	36.97	36.20	36.97	36.79	1,355,700
06 Feb 2023	36.91	37.16	36.25	37.00	36.82	1,187,400
03 Feb 2023	36.81	37.56	36.66	37.04	36.86	695,800
02 Feb 2023	37.36	37.75	37.02	37.42	37.24	1,250,300
01 Feb 2023	36.26	37.28	36.07	36.99	36.81	1,341,800
31 Jan 2023	36.00	36.86	36.00	36.45	36.28	1,355,000
30 Jan 2023	35.69	36.46	35.37	36.11	35.94	1,016,300
27 Jan 2023	36.34	36.66	35.76	35.77	35.60	1,120,300
26 Jan 2023	36.10	36.61	35.99	36.47	36.30	1,088,500
25 Jan 2023	35.13	36.52	34.87	36.03	35.86	1,118,000
24 Jan 2023	35.53	36.11	35.33	35.47	35.30	964,200
23 Jan 2023	34.57	36.01	34.25	35.55	35.38	1,387,300
20 Jan 2023	34.76	35.79	34.75	35.57	35.40	1,508,300
19 Jan 2023	33.30	34.81	33.30	34.40	34.24	1,415,900
18 Jan 2023	33.07	33.79	33.07	33.57	33.41	1,413,600
17 Jan 2023	32.50	33.38	32.04	33.15	32.99	2,354,300
13 Jan 2023	33.00	33.18	31.35	32.58	32.43	3,447,300
12 Jan 2023	37.56	37.93	34.16	34.45	34.29	4,783,400
11 Jan 2023	38.61	38.61	37.36	37.78	37.60	1,558,300
10 Jan 2023	38.21	38.76	37.78	38.44	38.26	1,247,400
09 Jan 2023	37.98	38.72	37.87	38.59	38.41	1,167,300
06 Jan 2023	37.30	38.41	36.99	37.91	37.73	1,525,600
05 Jan 2023	36.73	37.48	36.27	37.05	36.87	1,504,100
04 Jan 2023	35.63	36.52	35.38	36.51	36.34	2,579,300
03 Jan 2023	35.59	35.90	34.93	35.35	35.18	1,120,700
30 Dec 2022	34.83	35.22	34.73	35.02	34.85	916,500
29 Dec 2022	35.05	35.82	34.85	35.32	35.15	611,200
28 Dec 2022	35.09	35.59	34.69	34.75	34.58	715,500
27 Dec 2022	35.62	35.62	35.05	35.26	35.09	432,400
23 Dec 2022	35.53	36.00	35.18	35.62	35.45	546,600
22 Dec 2022	35.10	35.48	34.95	35.39	35.22	764,100
21 Dec 2022	35.77	36.54	35.18	35.34	35.17	1,039,500
20 Dec 2022	34.14	35.59	33.76	35.48	35.31	1,602,100
19 Dec 2022	34.38	34.73	33.96	34.03	33.87	2,376,400
16 Dec 2022	33.29	33.97	33.13	33.64	33.48	1,355,400
15 Dec 2022	33.41	33.90	33.07	33.42	33.26	929,900
14 Dec 2022	34.00	34.77	33.75	34.15	33.99	1,062,600
13 Dec 2022	34.65	34.69	33.95	34.28	34.12	1,510,800
12 Dec 2022	33.00	33.45	32.46	33.33	33.17	1,493,400
09 Dec 2022	33.20	33.94	33.04	33.31	33.15	1,636,200
08 Dec 2022	33.16	33.67	32.84	33.22	33.06	2,222,400
07 Dec 2022	33.28	33.42	32.78	33.00	32.84	1,280,600
06 Dec 2022	33.89	33.92	32.82	33.25	33.09	1,342,900
05 Dec 2022	34.26	34.43	33.66	33.75	33.59	1,266,400
02 Dec 2022	33.88	34.60	33.74	34.34	34.18	887,200
01 Dec 2022	34.49	34.76	34.05	34.21	34.05	1,674,500
30 Nov 2022	33.47	34.37	32.90	34.27	34.11	2,103,900
29 Nov 2022	32.60	32.97	32.20	32.90	32.74	1,807,600
28 Nov 2022	32.29	32.66	31.95	32.61	32.46	1,557,700
25 Nov 2022	32.66	32.81	32.23	32.60	32.45	690,500
23 Nov 2022	31.85	32.41	31.65	32.19	32.04	1,830,600
22 Nov 2022	28.30	31.69	28.30	31.09	30.94	3,498,200
21 Nov 2022	27.11	27.29	26.60	26.98	26.85	1,347,600
21 Nov 2022	0.16 Dividend
18 Nov 2022	28.17	28.17	27.25	27.38	27.09	520,700
17 Nov 2022	27.59	28.19	27.15	27.74	27.45	601,000
16 Nov 2022	28.56	29.01	27.92	28.15	27.85	705,000
15 Nov 2022	29.00	29.49	28.76	28.88	28.57	842,700
14 Nov 2022	28.54	29.27	27.98	28.50	28.20	2,194,200
11 Nov 2022	27.48	28.70	27.33	28.47	28.17	1,013,400
10 Nov 2022	27.82	27.84	26.87	27.32	27.03	1,277,900
09 Nov 2022	26.25	26.73	25.89	26.58	26.30	673,200
08 Nov 2022	27.11	27.39	26.25	26.59	26.31	845,100
07 Nov 2022	25.50	26.90	25.39	26.85	26.57	1,053,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,312.40+76.40(+1.06%)

AUD/USD0.6711+0.0024(+0.36%)

ASX 2007,122.30+72.00(+1.02%)

OIL73.12+0.15(+0.21%)

GOLD1,969.60+2.70(+0.14%)

Bitcoin AUD42,606.38+787.44(+1.88%)

Get our best money-saving hacks and pro tips now

Warner Music Group Corp. (WMG)

ALL ORDS
7,312.40
+76.40(+1.06%)

AUD/USD
0.6711
+0.0024(+0.36%)

ASX 200
7,122.30
+72.00(+1.02%)

OIL
73.12
+0.15(+0.21%)

GOLD
1,969.60
+2.70(+0.14%)

Bitcoin AUD
42,606.38
+787.44(+1.88%)