Australia markets closed

Warner Music Group Corp. (WMG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
32.90+0.29 (+0.89%)
At close: 04:00PM EST
32.53 -0.37 (-1.12%)
After hours: 04:13PM EST
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
14 Sept 202227.5727.8627.1827.6527.49555,400
13 Sept 202227.6327.8927.4227.5927.43515,800
12 Sept 202228.3828.7628.0928.6828.51607,600
09 Sept 202227.7428.3327.7428.1427.98634,800
08 Sept 202227.0627.8026.8227.4927.33471,700
07 Sept 202226.5827.4826.5827.3027.14638,500
06 Sept 202226.5426.8026.2726.8026.64517,000
02 Sept 202227.4927.4926.5826.7926.63321,900
01 Sept 202226.4427.2726.3027.2327.07882,800
31 Aug 202227.2727.6526.7626.7726.61645,500
30 Aug 202227.5027.7126.8227.1426.981,108,900
29 Aug 202227.1527.5427.1327.2227.06693,600
26 Aug 202228.8328.9227.3227.4027.24803,300
25 Aug 202228.2028.9528.0228.8228.65844,000
24 Aug 202228.4328.9527.9828.0227.861,035,200
23 Aug 202227.7928.5827.7928.3928.22938,300
23 Aug 20220.16 Dividend
22 Aug 202227.8428.1827.6128.0727.751,011,100
19 Aug 202228.9129.0527.9428.3328.00575,700
18 Aug 202229.0029.2628.7429.2628.921,118,500
17 Aug 202230.0130.0629.1729.3028.96949,300
16 Aug 202230.2030.3629.6930.1929.84851,800
15 Aug 202230.1930.6030.1030.2729.92696,000
12 Aug 202230.6030.7530.0830.3029.95834,100
11 Aug 202230.3131.0129.5529.9729.631,229,200
10 Aug 202230.1730.4029.4629.8929.551,986,500
09 Aug 202231.0031.3028.8629.5029.162,525,600
08 Aug 202231.5932.2131.4332.0331.662,472,500
05 Aug 202231.3731.8531.1631.5031.141,064,600
04 Aug 202232.0132.3631.6731.9131.54714,800
03 Aug 202231.1732.1531.1732.0131.64814,700
02 Aug 202230.8331.3330.0731.1330.771,313,900
01 Aug 202229.5731.2229.5631.1430.781,121,600
29 July 202229.4830.0629.1930.0029.65763,000
28 July 202229.3529.6828.9129.6429.30663,600
27 July 202228.2029.4228.0729.3529.01945,800
26 July 202227.8428.1427.6927.8627.542,115,200
25 July 202227.5728.3227.5028.1827.86908,200
22 July 202228.1428.4227.4427.4927.17974,800
21 July 202228.4028.7827.9928.4328.101,235,300
20 July 202227.2428.5127.1528.3227.991,327,100
19 July 202226.5227.1626.3727.0226.711,140,400
18 July 202225.8526.5725.8326.3126.011,197,200
15 July 202225.1825.9024.9025.7425.44559,600
14 July 202225.4725.8124.6324.8924.601,112,300
13 July 202224.9225.5924.4125.4825.191,194,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...