Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
29 Mar 202332.7432.9732.5332.6332.631,043,800
28 Mar 202331.7132.5131.7132.4332.43762,100
27 Mar 202331.7232.0031.5331.8631.86803,700
24 Mar 202331.0731.6630.7531.5031.50736,600
23 Mar 202330.9931.7830.9231.3531.35913,200
22 Mar 202331.2631.7030.8530.8730.871,825,500
21 Mar 202330.5630.9130.4330.5730.57729,300
20 Mar 202330.0830.4929.7930.3430.34712,200
17 Mar 202330.1630.2729.4630.2130.21890,000
16 Mar 202329.8430.1129.4330.1030.10749,500
15 Mar 202329.0730.2328.9930.0030.001,081,300
14 Mar 202329.8530.3329.5329.7529.751,061,300
13 Mar 202329.5930.1728.9929.4729.47906,800
10 Mar 202329.8830.2229.4029.7529.751,414,100
09 Mar 202330.8530.9429.9130.0430.04918,600
08 Mar 202331.4731.9930.8330.9630.961,075,300
07 Mar 202332.1132.5531.4931.5131.511,404,600
06 Mar 202331.9032.2231.8432.1132.112,150,200
03 Mar 202331.3132.0031.2331.8131.812,506,800
02 Mar 202330.9531.3330.6831.1731.171,260,900
01 Mar 202331.3231.6130.9231.2131.211,139,300
28 Feb 202332.0632.1831.4831.5631.564,612,800
27 Feb 202332.6632.6631.8631.9031.901,124,600
24 Feb 202332.3032.4031.9532.2032.20701,100
23 Feb 202332.7833.1732.3632.9432.94735,000
22 Feb 202332.2133.0432.0532.7532.75968,800
21 Feb 202332.5232.8631.8431.9131.911,007,500
17 Feb 202333.4033.4732.7433.1933.191,218,400
17 Feb 20230.16 Dividend
16 Feb 202334.2934.5633.6633.6933.53912,100
15 Feb 202334.0334.7733.9934.7434.58889,700
14 Feb 202333.9834.3033.4434.0233.861,112,000
13 Feb 202334.5434.5433.7234.0733.91892,300
10 Feb 202335.0935.0933.5934.3334.171,562,400
09 Feb 202332.4535.8032.4535.0934.923,309,400
08 Feb 202336.8037.0936.5036.6636.491,142,500
07 Feb 202336.8536.9736.2036.9736.791,355,700
06 Feb 202336.9137.1636.2537.0036.821,187,400
03 Feb 202336.8137.5636.6637.0436.86695,800
02 Feb 202337.3637.7537.0237.4237.241,250,300
01 Feb 202336.2637.2836.0736.9936.811,341,800
31 Jan 202336.0036.8636.0036.4536.281,355,000
30 Jan 202335.6936.4635.3736.1135.941,016,300
27 Jan 202336.3436.6635.7635.7735.601,120,300
26 Jan 202336.1036.6135.9936.4736.301,088,500
25 Jan 202335.1336.5234.8736.0335.861,118,000
24 Jan 202335.5336.1135.3335.4735.30964,200
23 Jan 202334.5736.0134.2535.5535.381,387,300
20 Jan 202334.7635.7934.7535.5735.401,508,300
19 Jan 202333.3034.8133.3034.4034.241,415,900
18 Jan 202333.0733.7933.0733.5733.411,413,600
17 Jan 202332.5033.3832.0433.1532.992,354,300
13 Jan 202333.0033.1831.3532.5832.433,447,300
12 Jan 202337.5637.9334.1634.4534.294,783,400
11 Jan 202338.6138.6137.3637.7837.601,558,300
10 Jan 202338.2138.7637.7838.4438.261,247,400
09 Jan 202337.9838.7237.8738.5938.411,167,300
06 Jan 202337.3038.4136.9937.9137.731,525,600
05 Jan 202336.7337.4836.2737.0536.871,504,100
04 Jan 202335.6336.5235.3836.5136.342,579,300
03 Jan 202335.5935.9034.9335.3535.181,120,700
30 Dec 202234.8335.2234.7335.0234.85916,500
29 Dec 202235.0535.8234.8535.3235.15611,200
28 Dec 202235.0935.5934.6934.7534.58715,500
27 Dec 202235.6235.6235.0535.2635.09432,400
23 Dec 202235.5336.0035.1835.6235.45546,600
22 Dec 202235.1035.4834.9535.3935.22764,100
21 Dec 202235.7736.5435.1835.3435.171,039,500
20 Dec 202234.1435.5933.7635.4835.311,602,100
19 Dec 202234.3834.7333.9634.0333.872,376,400
16 Dec 202233.2933.9733.1333.6433.481,355,400
15 Dec 202233.4133.9033.0733.4233.26929,900
14 Dec 202234.0034.7733.7534.1533.991,062,600
13 Dec 202234.6534.6933.9534.2834.121,510,800
12 Dec 202233.0033.4532.4633.3333.171,493,400
09 Dec 202233.2033.9433.0433.3133.151,636,200
08 Dec 202233.1633.6732.8433.2233.062,222,400
07 Dec 202233.2833.4232.7833.0032.841,280,600
06 Dec 202233.8933.9232.8233.2533.091,342,900
05 Dec 202234.2634.4333.6633.7533.591,266,400
02 Dec 202233.8834.6033.7434.3434.18887,200
01 Dec 202234.4934.7634.0534.2134.051,674,500
30 Nov 202233.4734.3732.9034.2734.112,103,900
29 Nov 202232.6032.9732.2032.9032.741,807,600
28 Nov 202232.2932.6631.9532.6132.461,557,700
25 Nov 202232.6632.8132.2332.6032.45690,500
23 Nov 202231.8532.4131.6532.1932.041,830,600
22 Nov 202228.3031.6928.3031.0930.943,498,200
21 Nov 202227.1127.2926.6026.9826.851,347,600
21 Nov 20220.16 Dividend
18 Nov 202228.1728.1727.2527.3827.09520,700
17 Nov 202227.5928.1927.1527.7427.45601,000
16 Nov 202228.5629.0127.9228.1527.85705,000
15 Nov 202229.0029.4928.7628.8828.57842,700
14 Nov 202228.5429.2727.9828.5028.202,194,200
11 Nov 202227.4828.7027.3328.4728.171,013,400
10 Nov 202227.8227.8426.8727.3227.031,277,900
09 Nov 202226.2526.7325.8926.5826.30673,200
08 Nov 202227.1127.3926.2526.5926.31845,100
07 Nov 202225.5026.9025.3926.8526.571,053,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...