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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Oct 2023	31.87	32.04	31.02	31.17	31.17	662,424
02 Oct 2023	31.44	31.58	31.07	31.09	31.09	940,600
29 Sept 2023	31.25	31.73	31.19	31.40	31.40	974,200
28 Sept 2023	31.35	31.49	31.07	31.23	31.23	1,284,900
27 Sept 2023	31.38	31.72	30.99	31.34	31.34	989,000
26 Sept 2023	31.03	31.45	30.82	31.12	31.12	1,436,600
25 Sept 2023	30.65	31.30	30.37	30.96	30.96	1,053,500
22 Sept 2023	30.07	31.00	30.07	30.69	30.69	1,745,800
21 Sept 2023	29.85	30.60	29.71	30.08	30.08	1,761,100
20 Sept 2023	31.71	31.81	29.35	29.73	29.73	4,671,300
19 Sept 2023	32.26	32.26	31.67	31.76	31.76	1,093,800
18 Sept 2023	32.07	32.78	32.07	32.44	32.44	907,300
15 Sept 2023	32.50	32.51	32.10	32.27	32.27	2,252,700
14 Sept 2023	32.65	32.88	32.47	32.64	32.64	714,300
13 Sept 2023	32.65	32.65	32.00	32.36	32.36	937,200
12 Sept 2023	32.15	33.03	32.10	32.73	32.73	1,228,400
11 Sept 2023	33.02	33.51	32.63	32.66	32.66	1,226,300
08 Sept 2023	33.11	33.25	32.76	32.84	32.84	894,500
07 Sept 2023	33.48	33.72	32.97	32.98	32.98	697,200
06 Sept 2023	33.50	34.14	33.14	33.65	33.65	1,337,100
05 Sept 2023	33.38	34.12	33.35	33.36	33.36	1,052,100
01 Sept 2023	33.20	33.75	33.15	33.65	33.65	540,700
31 Aug 2023	33.30	33.58	33.14	33.30	33.30	517,000
30 Aug 2023	32.97	33.44	32.78	33.37	33.37	934,700
29 Aug 2023	32.40	32.86	32.32	32.84	32.84	1,030,200
28 Aug 2023	32.49	32.62	32.26	32.32	32.32	820,600
25 Aug 2023	32.81	32.81	32.18	32.48	32.48	622,000
24 Aug 2023	32.30	32.89	32.29	32.64	32.64	2,218,500
23 Aug 2023	32.21	32.75	32.04	32.55	32.55	1,296,100
23 Aug 2023	0.17 Dividend
22 Aug 2023	32.54	32.84	32.05	32.37	32.20	713,000
21 Aug 2023	32.49	33.13	32.41	32.53	32.36	941,500
18 Aug 2023	32.75	32.99	32.03	32.49	32.32	648,800
17 Aug 2023	33.58	33.58	32.76	32.83	32.66	1,002,900
16 Aug 2023	32.99	33.85	32.88	33.61	33.43	1,804,500
15 Aug 2023	33.33	33.45	32.85	32.92	32.75	1,312,400
14 Aug 2023	32.88	33.55	32.77	33.45	33.27	2,968,500
11 Aug 2023	32.71	33.33	32.57	32.90	32.73	1,879,300
10 Aug 2023	33.16	33.76	32.42	32.84	32.67	2,433,700
09 Aug 2023	32.89	33.81	32.83	33.07	32.90	2,138,000
08 Aug 2023	32.79	34.04	31.66	32.72	32.55	3,150,300
07 Aug 2023	31.17	31.17	30.41	30.57	30.41	2,887,600
04 Aug 2023	31.50	31.68	31.01	31.17	31.01	1,415,200
03 Aug 2023	30.74	31.54	30.66	31.50	31.33	1,562,500
02 Aug 2023	31.28	31.33	30.85	30.92	30.76	1,195,400
01 Aug 2023	31.66	31.83	31.34	31.44	31.27	1,934,600
31 July 2023	31.86	31.86	31.35	31.55	31.38	1,543,300
28 July 2023	31.81	32.34	31.66	31.92	31.75	1,522,300
27 July 2023	32.22	33.31	31.42	31.63	31.46	1,992,100
26 July 2023	30.27	31.67	30.20	31.66	31.49	2,538,900
25 July 2023	30.41	30.69	29.90	30.12	29.96	1,546,500
24 July 2023	30.97	30.98	29.56	30.52	30.36	1,983,100
21 July 2023	30.81	31.78	30.73	31.03	30.87	2,789,300
20 July 2023	29.73	30.72	29.43	30.58	30.42	2,392,500
19 July 2023	29.79	30.06	29.57	29.84	29.68	1,617,600
18 July 2023	29.20	31.17	29.17	29.79	29.63	4,824,000
17 July 2023	28.87	29.56	28.71	29.52	29.36	2,168,700
14 July 2023	28.60	28.99	28.52	28.87	28.72	1,468,900
13 July 2023	28.45	29.12	28.30	28.80	28.65	1,982,300
12 July 2023	28.76	28.76	28.03	28.26	28.11	1,510,400
11 July 2023	28.02	28.35	27.73	28.35	28.20	2,127,800
10 July 2023	27.97	28.51	27.67	27.92	27.77	2,085,900
07 July 2023	26.78	28.38	26.69	28.01	27.86	3,800,600
06 July 2023	26.26	27.33	26.21	26.88	26.74	2,538,100
05 July 2023	25.86	26.14	25.28	25.99	25.85	2,436,500
03 July 2023	26.15	26.46	25.88	26.08	25.94	633,000
30 June 2023	26.64	26.64	26.01	26.09	25.95	1,204,000
29 June 2023	26.49	26.69	26.22	26.44	26.30	1,978,800
28 June 2023	26.32	26.83	26.06	26.67	26.53	1,020,900
27 June 2023	26.13	26.70	26.07	26.36	26.22	693,700
26 June 2023	25.99	26.32	25.97	26.07	25.93	601,800
23 June 2023	26.03	26.25	25.95	26.07	25.93	821,300
22 June 2023	26.38	26.62	26.10	26.34	26.20	1,153,500
21 June 2023	26.55	26.68	26.11	26.44	26.30	1,341,300
20 June 2023	27.03	27.04	26.34	26.51	26.37	1,139,900
16 June 2023	27.04	27.79	26.86	27.16	27.02	2,024,400
15 June 2023	25.98	26.94	25.71	26.86	26.72	2,307,200
14 June 2023	25.02	26.11	24.91	25.96	25.82	2,174,200
13 June 2023	24.99	25.43	24.74	24.97	24.84	1,214,800
12 June 2023	24.88	25.01	24.55	24.90	24.77	1,120,100
09 June 2023	24.85	25.05	24.56	24.84	24.71	805,200
08 June 2023	24.82	25.10	24.52	24.80	24.67	1,787,800
07 June 2023	24.61	25.29	24.38	24.82	24.69	3,905,600
06 June 2023	24.09	24.85	24.02	24.48	24.35	1,536,100
05 June 2023	24.34	24.49	23.99	24.23	24.10	1,288,200
02 June 2023	24.14	24.45	23.97	24.34	24.21	2,758,400
01 June 2023	24.53	24.86	24.08	24.39	24.26	2,209,100
31 May 2023	24.21	24.48	23.62	24.45	24.32	2,234,400
30 May 2023	25.02	25.02	24.03	24.27	24.14	2,994,700
26 May 2023	25.21	25.27	24.64	24.96	24.83	2,330,100
25 May 2023	25.37	25.52	25.00	25.21	25.08	1,547,400
24 May 2023	25.81	26.08	25.26	25.39	25.26	2,317,300
23 May 2023	26.02	26.35	25.64	26.00	25.86	1,744,700
22 May 2023	25.63	26.37	25.37	26.25	26.11	1,751,300
22 May 2023	0.16 Dividend
19 May 2023	26.10	26.12	25.51	25.62	25.33	1,686,100
18 May 2023	26.17	26.40	25.77	26.07	25.77	1,399,100
17 May 2023	25.60	26.44	25.60	26.18	25.88	1,128,100
16 May 2023	26.23	26.26	25.43	25.50	25.21	2,378,700
15 May 2023	25.17	26.66	25.11	26.34	26.04	1,920,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,141.00-94.50(-1.31%)

AUD/USD0.6306-0.0062(-0.97%)

ASX 2006,943.40-89.80(-1.28%)

OIL90.20+1.38(+1.55%)

GOLD1,842.70-4.50(-0.24%)

Bitcoin AUD43,456.86-1,044.10(-2.35%)

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

Warner Music Group Corp. (WMG)

ALL ORDS
7,141.00
-94.50(-1.31%)

AUD/USD
0.6306
-0.0062(-0.97%)

ASX 200
6,943.40
-89.80(-1.28%)

OIL
90.20
+1.38(+1.55%)

GOLD
1,842.70
-4.50(-0.24%)

Bitcoin AUD
43,456.86
-1,044.10(-2.35%)