New Zealand markets closed

Warner Music Group Corp. (WMG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
33.30-0.36 (-1.07%)
At close: 04:00PM EDT
33.30 0.00 (0.00%)
After hours: 04:09PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202433.8634.0633.1733.3033.301,384,000
16 Apr 202433.2133.7332.9133.6633.661,097,300
15 Apr 202433.6534.3033.1433.4633.461,074,800
12 Apr 202434.2434.5533.4233.4433.44685,100
11 Apr 202435.1335.1334.2034.4934.491,134,900
10 Apr 202434.6335.0934.5634.9634.961,262,100
09 Apr 202435.0735.3134.4935.2035.201,482,000
08 Apr 202434.5035.2433.6335.1035.105,093,100
05 Apr 202433.3433.4932.5233.3333.332,161,800
04 Apr 202434.4534.7033.0033.3533.352,838,500
03 Apr 202434.0034.7333.1734.6034.607,247,700
02 Apr 202432.7832.8932.0232.7132.71876,600
01 Apr 202433.2033.4032.9533.0833.08777,000
28 Mar 202433.4433.4532.7633.0233.02686,500
27 Mar 202432.8133.3432.7333.3233.32816,800
26 Mar 202432.2632.9432.1332.7732.771,096,200
25 Mar 202432.5032.5232.0032.1132.11761,500
22 Mar 202432.2932.6431.7632.5832.58987,300
21 Mar 202433.1533.5232.4832.5032.50784,400
20 Mar 202433.1833.4132.9933.1233.12967,100
19 Mar 202433.1433.3632.9033.0733.07612,300
18 Mar 202432.9533.6832.8833.3333.33856,900
15 Mar 202432.7933.2332.7432.9432.941,306,100
14 Mar 202433.3233.3432.6932.9532.951,265,000
13 Mar 202433.8634.1233.0933.2033.201,150,000
12 Mar 202434.0634.3733.7133.9433.941,038,500
11 Mar 202433.7934.3133.6834.0634.06948,800
08 Mar 202434.0034.2333.5633.9333.931,223,600
07 Mar 202435.4935.4933.4634.0334.031,996,300
06 Mar 202435.6335.7935.1435.3035.301,591,100
05 Mar 202435.2535.6335.0535.6235.621,254,000
04 Mar 202435.5035.7735.2335.4235.421,512,100
01 Mar 202434.7335.5234.4735.4835.481,401,800
29 Feb 202434.7335.3834.5734.9334.932,312,600
28 Feb 202434.2134.6334.1134.4434.441,825,800
27 Feb 202434.2934.6834.1734.5234.521,571,000
26 Feb 202434.4334.7434.1834.3034.301,408,300
23 Feb 202434.6234.6734.1534.3834.381,847,700
22 Feb 202434.8935.0234.4434.5634.561,031,700
21 Feb 202435.2235.5234.5734.7434.74894,400
21 Feb 20240.17 Dividend
20 Feb 202435.2835.6735.0735.6535.481,157,200
16 Feb 202435.9736.2235.2135.5435.371,981,600
15 Feb 202436.5036.8135.8435.9335.761,449,600
14 Feb 202436.2836.5635.9336.4936.32976,400
13 Feb 202436.0236.2635.6036.1035.93966,400
12 Feb 202435.8036.6535.6036.3636.191,870,100
09 Feb 202435.2736.1334.8335.7135.541,652,900
08 Feb 202437.4238.0534.5935.2935.123,724,900
07 Feb 202436.5336.6435.7736.1936.022,903,200
06 Feb 202436.4036.6235.9636.4036.231,766,600
05 Feb 202436.8937.0536.3636.4036.232,011,100
02 Feb 202437.1237.1936.4936.6636.491,008,300
01 Feb 202436.6837.1536.2137.1336.951,290,800
31 Jan 202437.0637.1136.3436.4936.321,364,600
30 Jan 202437.0637.5036.7537.0336.85955,900
29 Jan 202437.1837.2836.6537.0636.881,283,300
26 Jan 202436.1937.3736.0437.2337.051,730,400
25 Jan 202436.4436.5535.9936.1535.981,037,200
24 Jan 202436.7636.7635.9336.0535.881,247,300
23 Jan 202436.4236.8036.2236.4336.261,001,500
22 Jan 202436.4336.5536.0736.2936.12720,700
19 Jan 202436.4036.5635.9236.4036.231,094,900
18 Jan 202436.0236.2835.6936.2236.051,021,000
17 Jan 202435.8035.9635.2935.8035.631,030,300
16 Jan 202435.6436.1135.4435.9435.771,811,300
12 Jan 202434.7035.5834.6035.5535.381,286,800
11 Jan 202434.6235.0434.3134.6634.491,038,000
10 Jan 202434.6234.6934.1934.5134.35549,200
09 Jan 202434.5134.7934.3534.5534.39452,800
08 Jan 202434.1134.8234.0834.7334.56960,300
05 Jan 202433.9734.3833.9734.1033.941,373,400
04 Jan 202434.2934.5734.0134.2334.071,324,300
03 Jan 202435.7035.8334.0834.1533.992,258,700
02 Jan 202435.5036.3435.5035.8235.651,860,000
29 Dec 202335.6035.8935.4835.7935.62879,400
28 Dec 202335.4635.8235.4235.5635.39835,400
27 Dec 202335.1835.6135.1835.4635.291,052,700
26 Dec 202335.2335.3834.4035.1434.97693,500
22 Dec 202335.3035.6035.2635.2935.12956,700
21 Dec 202334.9335.4534.7935.3435.171,303,100
20 Dec 202335.0335.0934.5934.6334.461,036,300
19 Dec 202334.8835.3334.7435.1334.961,510,900
18 Dec 202333.7834.8733.6534.8134.641,413,000
15 Dec 202333.4533.6633.2533.5933.431,747,200
14 Dec 202334.2734.3833.2433.4833.322,194,300
13 Dec 202334.0834.1433.5033.9833.821,924,900
12 Dec 202334.4034.4233.8834.1934.031,441,000
11 Dec 202334.0634.4034.0634.2934.131,674,600
08 Dec 202333.7834.1833.6133.9333.771,480,900
07 Dec 202334.0534.4433.8334.0733.911,169,600
06 Dec 202334.4334.7334.0434.0633.901,246,800
05 Dec 202334.0034.7433.4634.3934.233,171,000
04 Dec 202334.4734.9034.2534.2634.102,253,800
01 Dec 202333.0234.8432.8634.5934.432,620,400
30 Nov 202332.7133.1332.6733.1132.951,479,500
29 Nov 202332.9133.0632.4432.7432.58967,100
28 Nov 202333.0733.4132.8332.9032.741,350,700
27 Nov 202333.0933.5033.0933.2033.041,233,500
24 Nov 202333.3233.4632.9933.3233.16447,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...