Australia markets open in 6 hours 30 minutes

Warner Music Group Corp. (WMG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.17+0.08 (+0.27%)
As of 12:30PM EDT. Market open.
Time period:
03 Oct 2022 - 03 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202331.8732.0431.0231.1731.17662,424
02 Oct 202331.4431.5831.0731.0931.09940,600
29 Sept 202331.2531.7331.1931.4031.40974,200
28 Sept 202331.3531.4931.0731.2331.231,284,900
27 Sept 202331.3831.7230.9931.3431.34989,000
26 Sept 202331.0331.4530.8231.1231.121,436,600
25 Sept 202330.6531.3030.3730.9630.961,053,500
22 Sept 202330.0731.0030.0730.6930.691,745,800
21 Sept 202329.8530.6029.7130.0830.081,761,100
20 Sept 202331.7131.8129.3529.7329.734,671,300
19 Sept 202332.2632.2631.6731.7631.761,093,800
18 Sept 202332.0732.7832.0732.4432.44907,300
15 Sept 202332.5032.5132.1032.2732.272,252,700
14 Sept 202332.6532.8832.4732.6432.64714,300
13 Sept 202332.6532.6532.0032.3632.36937,200
12 Sept 202332.1533.0332.1032.7332.731,228,400
11 Sept 202333.0233.5132.6332.6632.661,226,300
08 Sept 202333.1133.2532.7632.8432.84894,500
07 Sept 202333.4833.7232.9732.9832.98697,200
06 Sept 202333.5034.1433.1433.6533.651,337,100
05 Sept 202333.3834.1233.3533.3633.361,052,100
01 Sept 202333.2033.7533.1533.6533.65540,700
31 Aug 202333.3033.5833.1433.3033.30517,000
30 Aug 202332.9733.4432.7833.3733.37934,700
29 Aug 202332.4032.8632.3232.8432.841,030,200
28 Aug 202332.4932.6232.2632.3232.32820,600
25 Aug 202332.8132.8132.1832.4832.48622,000
24 Aug 202332.3032.8932.2932.6432.642,218,500
23 Aug 202332.2132.7532.0432.5532.551,296,100
23 Aug 20230.17 Dividend
22 Aug 202332.5432.8432.0532.3732.20713,000
21 Aug 202332.4933.1332.4132.5332.36941,500
18 Aug 202332.7532.9932.0332.4932.32648,800
17 Aug 202333.5833.5832.7632.8332.661,002,900
16 Aug 202332.9933.8532.8833.6133.431,804,500
15 Aug 202333.3333.4532.8532.9232.751,312,400
14 Aug 202332.8833.5532.7733.4533.272,968,500
11 Aug 202332.7133.3332.5732.9032.731,879,300
10 Aug 202333.1633.7632.4232.8432.672,433,700
09 Aug 202332.8933.8132.8333.0732.902,138,000
08 Aug 202332.7934.0431.6632.7232.553,150,300
07 Aug 202331.1731.1730.4130.5730.412,887,600
04 Aug 202331.5031.6831.0131.1731.011,415,200
03 Aug 202330.7431.5430.6631.5031.331,562,500
02 Aug 202331.2831.3330.8530.9230.761,195,400
01 Aug 202331.6631.8331.3431.4431.271,934,600
31 July 202331.8631.8631.3531.5531.381,543,300
28 July 202331.8132.3431.6631.9231.751,522,300
27 July 202332.2233.3131.4231.6331.461,992,100
26 July 202330.2731.6730.2031.6631.492,538,900
25 July 202330.4130.6929.9030.1229.961,546,500
24 July 202330.9730.9829.5630.5230.361,983,100
21 July 202330.8131.7830.7331.0330.872,789,300
20 July 202329.7330.7229.4330.5830.422,392,500
19 July 202329.7930.0629.5729.8429.681,617,600
18 July 202329.2031.1729.1729.7929.634,824,000
17 July 202328.8729.5628.7129.5229.362,168,700
14 July 202328.6028.9928.5228.8728.721,468,900
13 July 202328.4529.1228.3028.8028.651,982,300
12 July 202328.7628.7628.0328.2628.111,510,400
11 July 202328.0228.3527.7328.3528.202,127,800
10 July 202327.9728.5127.6727.9227.772,085,900
07 July 202326.7828.3826.6928.0127.863,800,600
06 July 202326.2627.3326.2126.8826.742,538,100
05 July 202325.8626.1425.2825.9925.852,436,500
03 July 202326.1526.4625.8826.0825.94633,000
30 June 202326.6426.6426.0126.0925.951,204,000
29 June 202326.4926.6926.2226.4426.301,978,800
28 June 202326.3226.8326.0626.6726.531,020,900
27 June 202326.1326.7026.0726.3626.22693,700
26 June 202325.9926.3225.9726.0725.93601,800
23 June 202326.0326.2525.9526.0725.93821,300
22 June 202326.3826.6226.1026.3426.201,153,500
21 June 202326.5526.6826.1126.4426.301,341,300
20 June 202327.0327.0426.3426.5126.371,139,900
16 June 202327.0427.7926.8627.1627.022,024,400
15 June 202325.9826.9425.7126.8626.722,307,200
14 June 202325.0226.1124.9125.9625.822,174,200
13 June 202324.9925.4324.7424.9724.841,214,800
12 June 202324.8825.0124.5524.9024.771,120,100
09 June 202324.8525.0524.5624.8424.71805,200
08 June 202324.8225.1024.5224.8024.671,787,800
07 June 202324.6125.2924.3824.8224.693,905,600
06 June 202324.0924.8524.0224.4824.351,536,100
05 June 202324.3424.4923.9924.2324.101,288,200
02 June 202324.1424.4523.9724.3424.212,758,400
01 June 202324.5324.8624.0824.3924.262,209,100
31 May 202324.2124.4823.6224.4524.322,234,400
30 May 202325.0225.0224.0324.2724.142,994,700
26 May 202325.2125.2724.6424.9624.832,330,100
25 May 202325.3725.5225.0025.2125.081,547,400
24 May 202325.8126.0825.2625.3925.262,317,300
23 May 202326.0226.3525.6426.0025.861,744,700
22 May 202325.6326.3725.3726.2526.111,751,300
22 May 20230.16 Dividend
19 May 202326.1026.1225.5125.6225.331,686,100
18 May 202326.1726.4025.7726.0725.771,399,100
17 May 202325.6026.4425.6026.1825.881,128,100
16 May 202326.2326.2625.4325.5025.212,378,700
15 May 202325.1726.6625.1126.3426.041,920,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...