Warner Music Group Corp. (WMG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
31 Aug 2023 - 31 Aug 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Aug 2024 | 28.79 | 28.83 | 28.18 | 28.61 | 28.61 | 1,671,700 |
| 29 Aug 2024 | 29.22 | 29.31 | 28.61 | 28.68 | 28.68 | 1,026,200 |
| 28 Aug 2024 | 29.05 | 29.11 | 28.61 | 29.02 | 29.02 | 1,007,700 |
| 27 Aug 2024 | 29.05 | 29.47 | 28.90 | 29.10 | 29.10 | 827,600 |
| 27 Aug 2024 | 0.18 Dividend | |||||
| 26 Aug 2024 | 29.26 | 29.50 | 28.97 | 29.25 | 29.07 | 1,319,400 |
| 23 Aug 2024 | 29.15 | 29.38 | 28.97 | 29.10 | 28.92 | 582,400 |
| 22 Aug 2024 | 29.17 | 29.17 | 28.79 | 28.94 | 28.76 | 692,800 |
| 21 Aug 2024 | 29.18 | 29.27 | 28.93 | 29.09 | 28.91 | 667,300 |
| 20 Aug 2024 | 28.79 | 29.58 | 28.79 | 29.18 | 29.00 | 1,111,500 |
| 19 Aug 2024 | 28.22 | 28.94 | 28.13 | 28.93 | 28.75 | 1,517,300 |
| 16 Aug 2024 | 28.31 | 28.40 | 27.80 | 28.22 | 28.05 | 1,230,900 |
| 15 Aug 2024 | 28.63 | 28.80 | 28.10 | 28.29 | 28.12 | 1,618,700 |
| 14 Aug 2024 | 28.01 | 28.27 | 27.81 | 27.97 | 27.80 | 1,393,600 |
| 13 Aug 2024 | 27.53 | 28.08 | 27.47 | 27.91 | 27.74 | 1,389,200 |
| 12 Aug 2024 | 28.32 | 28.40 | 27.46 | 27.51 | 27.34 | 1,800,400 |
| 09 Aug 2024 | 28.34 | 28.66 | 28.14 | 28.34 | 28.17 | 1,134,800 |
| 08 Aug 2024 | 29.00 | 29.00 | 28.23 | 28.40 | 28.23 | 1,956,500 |
| 07 Aug 2024 | 30.01 | 30.76 | 28.59 | 28.65 | 28.47 | 3,615,100 |
| 06 Aug 2024 | 27.75 | 28.45 | 27.51 | 28.11 | 27.94 | 2,348,900 |
| 05 Aug 2024 | 27.16 | 27.93 | 27.06 | 27.59 | 27.42 | 2,218,900 |
| 02 Aug 2024 | 28.92 | 29.25 | 27.81 | 28.26 | 28.09 | 2,185,300 |
| 01 Aug 2024 | 29.95 | 30.13 | 28.68 | 29.03 | 28.85 | 2,780,600 |
| 31 July 2024 | 30.10 | 30.41 | 29.81 | 30.01 | 29.83 | 4,285,600 |
| 30 July 2024 | 29.74 | 30.09 | 29.73 | 29.97 | 29.79 | 1,758,100 |
| 29 July 2024 | 29.83 | 30.18 | 29.44 | 29.70 | 29.52 | 3,274,500 |
| 26 July 2024 | 30.21 | 30.45 | 29.73 | 29.83 | 29.65 | 2,137,400 |
| 25 July 2024 | 29.81 | 30.25 | 28.89 | 29.58 | 29.40 | 7,960,700 |
| 24 July 2024 | 31.92 | 32.34 | 29.81 | 29.91 | 29.73 | 6,527,600 |
| 23 July 2024 | 32.16 | 32.49 | 31.92 | 32.02 | 31.82 | 1,369,600 |
| 22 July 2024 | 32.16 | 32.43 | 31.96 | 32.09 | 31.89 | 1,809,500 |
| 19 July 2024 | 32.11 | 32.40 | 31.92 | 32.00 | 31.80 | 2,254,200 |
| 18 July 2024 | 31.57 | 32.55 | 31.51 | 32.17 | 31.97 | 1,597,500 |
| 17 July 2024 | 31.94 | 32.13 | 31.53 | 31.70 | 31.50 | 1,703,000 |
| 16 July 2024 | 31.58 | 32.17 | 31.42 | 32.05 | 31.85 | 2,154,200 |
| 15 July 2024 | 30.98 | 31.92 | 30.90 | 31.54 | 31.35 | 1,589,900 |
| 12 July 2024 | 30.47 | 31.00 | 30.05 | 30.91 | 30.72 | 4,118,100 |
| 11 July 2024 | 29.73 | 30.25 | 29.70 | 30.14 | 29.95 | 1,614,200 |
| 10 July 2024 | 29.89 | 30.13 | 29.07 | 29.51 | 29.33 | 2,839,600 |
| 09 July 2024 | 30.54 | 30.70 | 30.27 | 30.34 | 30.15 | 1,104,000 |
| 08 July 2024 | 30.42 | 30.60 | 30.24 | 30.52 | 30.33 | 1,318,000 |
| 05 July 2024 | 30.63 | 30.63 | 30.22 | 30.33 | 30.14 | 1,329,700 |
| 03 July 2024 | 30.74 | 30.95 | 30.45 | 30.63 | 30.44 | 784,800 |
| 02 July 2024 | 30.31 | 30.78 | 30.20 | 30.61 | 30.42 | 963,100 |
| 01 July 2024 | 30.60 | 30.68 | 30.06 | 30.25 | 30.06 | 1,442,200 |
| 28 June 2024 | 30.77 | 30.93 | 30.30 | 30.65 | 30.46 | 1,854,600 |
| 27 June 2024 | 30.41 | 30.74 | 30.09 | 30.66 | 30.47 | 1,103,600 |
| 26 June 2024 | 30.46 | 30.78 | 30.23 | 30.48 | 30.29 | 1,288,300 |
| 25 June 2024 | 30.17 | 30.85 | 29.99 | 30.63 | 30.44 | 3,653,100 |
| 24 June 2024 | 30.16 | 30.65 | 30.10 | 30.27 | 30.08 | 2,518,900 |
| 21 June 2024 | 30.56 | 30.88 | 30.00 | 30.03 | 29.85 | 21,718,000 |
| 20 June 2024 | 30.59 | 30.98 | 30.25 | 30.40 | 30.21 | 2,489,100 |
| 18 June 2024 | 31.00 | 31.11 | 30.46 | 30.47 | 30.28 | 2,424,700 |
| 17 June 2024 | 31.40 | 31.56 | 30.89 | 31.00 | 30.81 | 2,758,700 |
| 14 June 2024 | 31.52 | 31.94 | 31.41 | 31.47 | 31.28 | 2,048,200 |
| 13 June 2024 | 30.60 | 31.73 | 30.50 | 31.68 | 31.49 | 2,846,100 |
| 12 June 2024 | 30.62 | 31.01 | 30.50 | 30.62 | 30.43 | 2,005,300 |
| 11 June 2024 | 30.30 | 30.90 | 30.28 | 30.50 | 30.31 | 3,788,300 |
| 10 June 2024 | 31.31 | 31.86 | 30.50 | 30.69 | 30.50 | 6,513,900 |
| 07 June 2024 | 29.91 | 30.38 | 29.44 | 29.51 | 29.33 | 2,010,100 |
| 06 June 2024 | 30.24 | 30.69 | 29.90 | 30.00 | 29.82 | 2,227,700 |
| 05 June 2024 | 30.60 | 30.99 | 30.09 | 30.29 | 30.10 | 1,252,800 |
| 04 June 2024 | 30.90 | 30.90 | 29.68 | 30.45 | 30.26 | 2,817,700 |
| 03 June 2024 | 30.20 | 31.63 | 30.05 | 31.12 | 30.93 | 2,386,600 |
| 31 May 2024 | 29.51 | 29.88 | 29.21 | 29.78 | 29.60 | 1,216,800 |
| 30 May 2024 | 29.50 | 29.85 | 29.27 | 29.51 | 29.33 | 1,345,200 |
| 29 May 2024 | 29.62 | 30.05 | 29.39 | 29.50 | 29.32 | 2,035,800 |
| 28 May 2024 | 30.24 | 30.47 | 29.61 | 29.67 | 29.49 | 1,917,800 |
| 24 May 2024 | 30.51 | 30.81 | 30.29 | 30.46 | 30.27 | 730,700 |
| 23 May 2024 | 31.42 | 31.49 | 30.16 | 30.41 | 30.22 | 1,782,300 |
| 22 May 2024 | 31.62 | 32.14 | 31.23 | 31.36 | 31.17 | 1,779,400 |
| 22 May 2024 | 0.17 Dividend | |||||
| 21 May 2024 | 32.45 | 32.45 | 31.66 | 31.69 | 31.33 | 1,640,900 |
| 20 May 2024 | 32.08 | 32.55 | 32.08 | 32.40 | 32.03 | 1,336,900 |
| 17 May 2024 | 31.85 | 32.24 | 31.75 | 32.04 | 31.67 | 1,168,200 |
| 16 May 2024 | 32.67 | 32.99 | 31.86 | 31.89 | 31.52 | 1,891,700 |
| 15 May 2024 | 32.26 | 32.64 | 31.97 | 32.61 | 32.24 | 1,226,700 |
| 14 May 2024 | 32.25 | 32.64 | 31.83 | 32.16 | 31.79 | 2,687,000 |
| 13 May 2024 | 31.85 | 32.34 | 31.54 | 32.25 | 31.88 | 2,268,900 |
| 10 May 2024 | 32.71 | 32.88 | 30.98 | 31.65 | 31.29 | 3,252,600 |
| 09 May 2024 | 33.32 | 34.36 | 32.55 | 32.57 | 32.20 | 4,757,700 |
| 08 May 2024 | 35.09 | 35.68 | 34.80 | 35.65 | 35.24 | 2,659,700 |
| 07 May 2024 | 35.46 | 35.52 | 34.99 | 35.09 | 34.69 | 1,003,000 |
| 06 May 2024 | 34.66 | 35.62 | 34.66 | 35.45 | 35.04 | 2,015,800 |
| 03 May 2024 | 33.55 | 34.19 | 33.41 | 34.14 | 33.75 | 1,474,300 |
| 02 May 2024 | 33.57 | 33.91 | 33.16 | 33.22 | 32.84 | 2,417,000 |
| 01 May 2024 | 32.97 | 33.95 | 32.03 | 33.43 | 33.05 | 1,871,700 |
| 30 Apr 2024 | 32.77 | 33.51 | 32.52 | 33.00 | 32.62 | 4,051,700 |
| 29 Apr 2024 | 32.60 | 32.85 | 32.34 | 32.82 | 32.44 | 1,034,600 |
| 26 Apr 2024 | 31.46 | 32.50 | 31.43 | 32.40 | 32.03 | 1,131,100 |
| 25 Apr 2024 | 31.59 | 31.80 | 31.32 | 31.55 | 31.19 | 1,216,300 |
| 24 Apr 2024 | 32.17 | 32.48 | 31.93 | 31.97 | 31.60 | 1,287,100 |
| 23 Apr 2024 | 33.16 | 33.63 | 32.01 | 32.14 | 31.77 | 1,963,400 |
| 22 Apr 2024 | 33.16 | 33.34 | 32.78 | 33.06 | 32.68 | 996,600 |
| 19 Apr 2024 | 33.20 | 33.25 | 32.42 | 32.97 | 32.59 | 1,258,500 |
| 18 Apr 2024 | 33.45 | 33.75 | 32.94 | 33.11 | 32.73 | 1,668,400 |
| 17 Apr 2024 | 33.86 | 34.06 | 33.17 | 33.30 | 32.92 | 1,384,000 |
| 16 Apr 2024 | 33.21 | 33.73 | 32.91 | 33.66 | 33.27 | 1,097,300 |
| 15 Apr 2024 | 33.65 | 34.30 | 33.14 | 33.46 | 33.08 | 1,074,800 |
| 12 Apr 2024 | 34.24 | 34.55 | 33.42 | 33.44 | 33.06 | 685,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.