New Zealand markets closed

Warner Music Group Corp. (WMG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.74-0.74 (-2.09%)
At close: 04:00PM EST
35.64 +0.90 (+2.59%)
After hours: 08:00PM EST
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
22 Nov 202332.4733.5132.4033.4033.241,212,800
21 Nov 202331.6332.5431.1432.4832.331,725,900
20 Nov 202331.6832.0231.3531.6831.531,968,400
20 Nov 20230.17 Dividend
17 Nov 202331.6732.2731.1731.8131.492,030,700
16 Nov 202330.3132.5630.1331.2430.923,313,900
15 Nov 202332.7033.1432.3032.8532.522,930,900
14 Nov 202333.1433.3532.3433.0332.701,190,500
13 Nov 202332.5032.5831.8532.5232.191,708,700
10 Nov 202332.4832.7631.8032.6532.321,719,900
09 Nov 202332.8333.0032.3832.5032.17637,000
08 Nov 202332.4032.7532.1832.5832.25543,600
07 Nov 202332.5332.6432.0432.4032.071,574,600
06 Nov 202332.8333.0632.4232.6132.28661,200
03 Nov 202332.3933.4332.3932.9032.571,458,600
02 Nov 202331.5532.4231.5532.1631.841,764,200
01 Nov 202331.3731.5630.8931.4331.11586,600
31 Oct 202331.3031.7130.9531.3030.981,070,500
30 Oct 202331.0331.3030.6231.1830.87504,800
27 Oct 202330.8231.3230.5230.8330.521,211,900
26 Oct 202331.7232.4830.1131.1230.813,013,000
25 Oct 202332.0632.7231.7331.8431.521,122,900
24 Oct 202332.0832.5331.9232.3031.97908,700
23 Oct 202331.3632.1031.2031.7631.44599,700
20 Oct 202332.6432.6431.4731.5831.26850,300
19 Oct 202332.4932.9332.1732.6632.331,036,900
18 Oct 202332.8932.8932.1932.3031.97855,000
17 Oct 202332.4633.3932.4632.8932.561,097,400
16 Oct 202332.4232.8132.3932.6632.33840,800
13 Oct 202332.3532.9732.3532.3832.051,151,000
12 Oct 202332.5832.7032.2532.4032.07653,300
11 Oct 202332.8933.1532.3732.5632.23730,100
10 Oct 202333.0033.6532.7132.8332.501,073,000
09 Oct 202332.5032.9732.4332.8032.47842,800
06 Oct 202331.8932.9831.8432.9032.571,378,100
05 Oct 202331.8632.3531.3732.0231.701,262,200
04 Oct 202330.9432.1230.7531.8631.541,492,100
03 Oct 202331.8732.0430.9631.0130.701,707,300
02 Oct 202331.4431.5831.0731.0930.78940,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...