Warner Music Group Corp. (WMG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

31.55

-0.42

(-1.31%)

At close: 04:00PM EDT

31.55

0.00

(0.00%)

After hours:

05:31PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	31.59	31.80	31.32	31.55	31.55	1,216,300
24 Apr 2024	32.17	32.48	31.93	31.97	31.97	1,287,100
23 Apr 2024	33.16	33.63	32.01	32.14	32.14	1,963,400
22 Apr 2024	33.16	33.34	32.78	33.06	33.06	996,600
19 Apr 2024	33.20	33.25	32.42	32.97	32.97	1,258,500
18 Apr 2024	33.45	33.75	32.94	33.11	33.11	1,668,400
17 Apr 2024	33.86	34.06	33.17	33.30	33.30	1,384,000
16 Apr 2024	33.21	33.73	32.91	33.66	33.66	1,097,300
15 Apr 2024	33.65	34.30	33.14	33.46	33.46	1,074,800
12 Apr 2024	34.24	34.55	33.42	33.44	33.44	685,100
11 Apr 2024	35.13	35.13	34.20	34.49	34.49	1,134,900
10 Apr 2024	34.63	35.09	34.56	34.96	34.96	1,262,100
09 Apr 2024	35.07	35.31	34.49	35.20	35.20	1,482,000
08 Apr 2024	34.50	35.24	33.63	35.10	35.10	5,093,100
05 Apr 2024	33.34	33.49	32.52	33.33	33.33	2,161,800
04 Apr 2024	34.45	34.70	33.00	33.35	33.35	2,838,500
03 Apr 2024	34.00	34.73	33.17	34.60	34.60	7,247,700
02 Apr 2024	32.78	32.89	32.02	32.71	32.71	876,600
01 Apr 2024	33.20	33.40	32.95	33.08	33.08	777,000
28 Mar 2024	33.44	33.45	32.76	33.02	33.02	686,500
27 Mar 2024	32.81	33.34	32.73	33.32	33.32	816,800
26 Mar 2024	32.26	32.94	32.13	32.77	32.77	1,096,200
25 Mar 2024	32.50	32.52	32.00	32.11	32.11	761,500
22 Mar 2024	32.29	32.64	31.76	32.58	32.58	987,300
21 Mar 2024	33.15	33.52	32.48	32.50	32.50	784,400
20 Mar 2024	33.18	33.41	32.99	33.12	33.12	967,100
19 Mar 2024	33.14	33.36	32.90	33.07	33.07	612,300
18 Mar 2024	32.95	33.68	32.88	33.33	33.33	856,900
15 Mar 2024	32.79	33.23	32.74	32.94	32.94	1,306,100
14 Mar 2024	33.32	33.34	32.69	32.95	32.95	1,265,000
13 Mar 2024	33.86	34.12	33.09	33.20	33.20	1,150,000
12 Mar 2024	34.06	34.37	33.71	33.94	33.94	1,038,500
11 Mar 2024	33.79	34.31	33.68	34.06	34.06	948,800
08 Mar 2024	34.00	34.23	33.56	33.93	33.93	1,223,600
07 Mar 2024	35.49	35.49	33.46	34.03	34.03	1,996,300
06 Mar 2024	35.63	35.79	35.14	35.30	35.30	1,591,100
05 Mar 2024	35.25	35.63	35.05	35.62	35.62	1,254,000
04 Mar 2024	35.50	35.77	35.23	35.42	35.42	1,512,100
01 Mar 2024	34.73	35.52	34.47	35.48	35.48	1,401,800
29 Feb 2024	34.73	35.38	34.57	34.93	34.93	2,312,600
28 Feb 2024	34.21	34.63	34.11	34.44	34.44	1,825,800
27 Feb 2024	34.29	34.68	34.17	34.52	34.52	1,571,000
26 Feb 2024	34.43	34.74	34.18	34.30	34.30	1,408,300
23 Feb 2024	34.62	34.67	34.15	34.38	34.38	1,847,700
22 Feb 2024	34.89	35.02	34.44	34.56	34.56	1,031,700
21 Feb 2024	35.22	35.52	34.57	34.74	34.74	894,400
21 Feb 2024	0.17 Dividend
20 Feb 2024	35.28	35.67	35.07	35.65	35.48	1,157,200
16 Feb 2024	35.97	36.22	35.21	35.54	35.37	1,981,600
15 Feb 2024	36.50	36.81	35.84	35.93	35.76	1,449,600
14 Feb 2024	36.28	36.56	35.93	36.49	36.32	976,400
13 Feb 2024	36.02	36.26	35.60	36.10	35.93	966,400
12 Feb 2024	35.80	36.65	35.60	36.36	36.19	1,870,100
09 Feb 2024	35.27	36.13	34.83	35.71	35.54	1,652,900
08 Feb 2024	37.42	38.05	34.59	35.29	35.12	3,724,900
07 Feb 2024	36.53	36.64	35.77	36.19	36.02	2,903,200
06 Feb 2024	36.40	36.62	35.96	36.40	36.23	1,766,600
05 Feb 2024	36.89	37.05	36.36	36.40	36.23	2,011,100
02 Feb 2024	37.12	37.19	36.49	36.66	36.49	1,008,300
01 Feb 2024	36.68	37.15	36.21	37.13	36.95	1,290,800
31 Jan 2024	37.06	37.11	36.34	36.49	36.32	1,364,600
30 Jan 2024	37.06	37.50	36.75	37.03	36.85	955,900
29 Jan 2024	37.18	37.28	36.65	37.06	36.88	1,283,300
26 Jan 2024	36.19	37.37	36.04	37.23	37.05	1,730,400
25 Jan 2024	36.44	36.55	35.99	36.15	35.98	1,037,200
24 Jan 2024	36.76	36.76	35.93	36.05	35.88	1,247,300
23 Jan 2024	36.42	36.80	36.22	36.43	36.26	1,001,500
22 Jan 2024	36.43	36.55	36.07	36.29	36.12	720,700
19 Jan 2024	36.40	36.56	35.92	36.40	36.23	1,094,900
18 Jan 2024	36.02	36.28	35.69	36.22	36.05	1,021,000
17 Jan 2024	35.80	35.96	35.29	35.80	35.63	1,030,300
16 Jan 2024	35.64	36.11	35.44	35.94	35.77	1,811,300
12 Jan 2024	34.70	35.58	34.60	35.55	35.38	1,286,800
11 Jan 2024	34.62	35.04	34.31	34.66	34.49	1,038,000
10 Jan 2024	34.62	34.69	34.19	34.51	34.35	549,200
09 Jan 2024	34.51	34.79	34.35	34.55	34.39	452,800
08 Jan 2024	34.11	34.82	34.08	34.73	34.56	960,300
05 Jan 2024	33.97	34.38	33.97	34.10	33.94	1,373,400
04 Jan 2024	34.29	34.57	34.01	34.23	34.07	1,324,300
03 Jan 2024	35.70	35.83	34.08	34.15	33.99	2,258,700
02 Jan 2024	35.50	36.34	35.50	35.82	35.65	1,860,000
29 Dec 2023	35.60	35.89	35.48	35.79	35.62	879,400
28 Dec 2023	35.46	35.82	35.42	35.56	35.39	835,400
27 Dec 2023	35.18	35.61	35.18	35.46	35.29	1,052,700
26 Dec 2023	35.23	35.38	34.40	35.14	34.97	693,500
22 Dec 2023	35.30	35.60	35.26	35.29	35.12	956,700
21 Dec 2023	34.93	35.45	34.79	35.34	35.17	1,303,100
20 Dec 2023	35.03	35.09	34.59	34.63	34.46	1,036,300
19 Dec 2023	34.88	35.33	34.74	35.13	34.96	1,510,900
18 Dec 2023	33.78	34.87	33.65	34.81	34.64	1,413,000
15 Dec 2023	33.45	33.66	33.25	33.59	33.43	1,747,200
14 Dec 2023	34.27	34.38	33.24	33.48	33.32	2,194,300
13 Dec 2023	34.08	34.14	33.50	33.98	33.82	1,924,900
12 Dec 2023	34.40	34.42	33.88	34.19	34.03	1,441,000
11 Dec 2023	34.06	34.40	34.06	34.29	34.13	1,674,600
08 Dec 2023	33.78	34.18	33.61	33.93	33.77	1,480,900
07 Dec 2023	34.05	34.44	33.83	34.07	33.91	1,169,600
06 Dec 2023	34.43	34.73	34.04	34.06	33.90	1,246,800
05 Dec 2023	34.00	34.74	33.46	34.39	34.23	3,171,000
04 Dec 2023	34.47	34.90	34.25	34.26	34.10	2,253,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6540+0.0017(+0.26%)

OIL83.90+0.33(+0.39%)

GOLD2,360.50+18.00(+0.77%)

Bitcoin AUD98,497.74+865.51(+0.89%)

Warner Music Group Corp. (WMG)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6540
+0.0017(+0.26%)

OIL
83.90
+0.33(+0.39%)

GOLD
2,360.50
+18.00(+0.77%)

Bitcoin AUD
98,497.74
+865.51(+0.89%)