New Zealand markets closed

Warner Music Group Corp. (WMG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
32.00-0.17 (-0.53%)
At close: 04:00PM EDT
32.00 0.00 (0.00%)
After hours: 05:07PM EDT
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202432.1132.4031.9232.0032.002,254,200
18 Jul 202431.5732.5531.5132.1732.171,597,500
17 Jul 202431.9432.1331.5331.7031.701,703,000
16 Jul 202431.5832.1731.4232.0532.052,154,200
15 Jul 202430.9831.9230.9031.5431.541,589,900
12 Jul 202430.4731.0030.0530.9130.914,118,100
11 Jul 202429.7330.2529.7030.1430.141,614,200
10 Jul 202429.8930.1329.0729.5129.512,839,600
09 Jul 202430.5430.7030.2730.3430.341,104,000
08 Jul 202430.4230.6030.2430.5230.521,318,000
05 Jul 202430.6330.6330.2230.3330.331,329,700
03 Jul 202430.7430.9530.4530.6330.63784,800
02 Jul 202430.3130.7830.2030.6130.61963,100
01 Jul 202430.6030.6830.0630.2530.251,442,200
28 Jun 202430.7730.9330.3030.6530.651,854,600
27 Jun 202430.4130.7430.0930.6630.661,103,600
26 Jun 202430.4630.7830.2330.4830.481,288,300
25 Jun 202430.1730.8529.9930.6330.633,653,100
24 Jun 202430.1630.6530.1030.2730.272,518,900
21 Jun 202430.5630.8830.0030.0330.0321,718,000
20 Jun 202430.5930.9830.2530.4030.402,489,100
18 Jun 202431.0031.1130.4630.4730.472,424,700
17 Jun 202431.4031.5630.8931.0031.002,758,700
14 Jun 202431.5231.9431.4131.4731.472,048,200
13 Jun 202430.6031.7330.5031.6831.682,846,100
12 Jun 202430.6231.0130.5030.6230.622,005,300
11 Jun 202430.3030.9030.2830.5030.503,788,300
10 Jun 202431.3131.8630.5030.6930.696,513,900
07 Jun 202429.9130.3829.4429.5129.512,010,100
06 Jun 202430.2430.6929.9030.0030.002,227,700
05 Jun 202430.6030.9930.0930.2930.291,252,800
04 Jun 202430.9030.9029.6830.4530.452,817,700
03 Jun 202430.2031.6330.0531.1231.122,386,600
31 May 202429.5129.8829.2129.7829.781,216,800
30 May 202429.5029.8529.2729.5129.511,345,200
29 May 202429.6230.0529.3929.5029.502,035,800
28 May 202430.2430.4729.6129.6729.671,917,800
24 May 202430.5130.8130.2930.4630.46730,700
23 May 202431.4231.4930.1630.4130.411,782,300
22 May 202431.6232.1431.2331.3631.361,779,400
22 May 20240.17 Dividend
21 May 202432.4532.4531.6631.6931.521,640,900
20 May 202432.0832.5532.0832.4032.231,336,900
17 May 202431.8532.2431.7532.0431.871,168,200
16 May 202432.6732.9931.8631.8931.721,891,700
15 May 202432.2632.6431.9732.6132.441,226,700
14 May 202432.2532.6431.8332.1631.992,687,000
13 May 202431.8532.3431.5432.2532.082,268,900
10 May 202432.7132.8830.9831.6531.483,252,600
09 May 202433.3234.3632.5532.5732.404,757,700
08 May 202435.0935.6834.8035.6535.462,659,700
07 May 202435.4635.5234.9935.0934.901,003,000
06 May 202434.6635.6234.6635.4535.262,015,800
03 May 202433.5534.1933.4134.1433.961,474,300
02 May 202433.5733.9133.1633.2233.042,417,000
01 May 202432.9733.9532.0333.4333.251,871,700
30 Apr 202432.7733.5132.5233.0032.824,051,700
29 Apr 202432.6032.8532.3432.8232.641,034,600
26 Apr 202431.4632.5031.4332.4032.231,131,100
25 Apr 202431.5931.8031.3231.5531.381,216,300
24 Apr 202432.1732.4831.9331.9731.801,287,100
23 Apr 202433.1633.6332.0132.1431.971,963,400
22 Apr 202433.1633.3432.7833.0632.88996,600
19 Apr 202433.2033.2532.4232.9732.791,258,500
18 Apr 202433.4533.7532.9433.1132.931,668,400
17 Apr 202433.8634.0633.1733.3033.121,384,000
16 Apr 202433.2133.7332.9133.6633.481,097,300
15 Apr 202433.6534.3033.1433.4633.281,074,800
12 Apr 202434.2434.5533.4233.4433.26685,100
11 Apr 202435.1335.1334.2034.4934.301,134,900
10 Apr 202434.6335.0934.5634.9634.771,262,100
09 Apr 202435.0735.3134.4935.2035.011,482,000
08 Apr 202434.5035.2433.6335.1034.915,093,100
05 Apr 202433.3433.4932.5233.3333.152,161,800
04 Apr 202434.4534.7033.0033.3533.172,838,500
03 Apr 202434.0034.7333.1734.6034.417,247,700
02 Apr 202432.7832.8932.0232.7132.53876,600
01 Apr 202433.2033.4032.9533.0832.90777,000
28 Mar 202433.4433.4532.7633.0232.84686,500
27 Mar 202432.8133.3432.7333.3233.14816,800
26 Mar 202432.2632.9432.1332.7732.591,096,200
25 Mar 202432.5032.5232.0032.1131.94761,500
22 Mar 202432.2932.6431.7632.5832.41987,300
21 Mar 202433.1533.5232.4832.5032.33784,400
20 Mar 202433.1833.4132.9933.1232.94967,100
19 Mar 202433.1433.3632.9033.0732.89612,300
18 Mar 202432.9533.6832.8833.3333.15856,900
15 Mar 202432.7933.2332.7432.9432.761,306,100
14 Mar 202433.3233.3432.6932.9532.771,265,000
13 Mar 202433.8634.1233.0933.2033.021,150,000
12 Mar 202434.0634.3733.7133.9433.761,038,500
11 Mar 202433.7934.3133.6834.0633.88948,800
08 Mar 202434.0034.2333.5633.9333.751,223,600
07 Mar 202435.4935.4933.4634.0333.851,996,300
06 Mar 202435.6335.7935.1435.3035.111,591,100
05 Mar 202435.2535.6335.0535.6235.431,254,000
04 Mar 202435.5035.7735.2335.4235.231,512,100
01 Mar 202434.7335.5234.4735.4835.291,401,800
29 Feb 202434.7335.3834.5734.9334.742,312,600
28 Feb 202434.2134.6334.1134.4434.261,825,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...