Skip to main content

Warner Music Group Corp Cl A (NQ: WMG )

32.84 -0.48 (-1.44%)
Streaming Delayed Price Updated: 2:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 32.34 32.70 31.92 32.65 755,937 +0.47(+1.46%)
Mar 30, 2023 32.26 32.32 31.31 32.19 737,991 +0.25(+0.80%)
Mar 29, 2023 32.04 32.26 31.83 31.93 1,066,691 +0.20(+0.62%)
Mar 28, 2023 31.03 31.81 31.03 31.73 778,792 +0.56(+1.79%)
Mar 27, 2023 31.04 31.31 30.85 31.18 821,314 +0.35(+1.14%)
Mar 24, 2023 30.40 30.98 30.09 30.82 752,736 +0.15(+0.48%)
Mar 23, 2023 30.33 31.10 30.26 30.68 933,245 +0.47(+1.55%)
Mar 22, 2023 30.59 31.02 30.19 30.21 1,865,517 +0.29(+0.98%)
Mar 21, 2023 29.90 30.25 29.78 29.91 745,281 +0.23(+0.76%)
Mar 20, 2023 29.44 29.84 29.15 29.69 727,758 +0.13(+0.43%)
Mar 17, 2023 29.51 29.62 28.83 29.56 909,446 +0.11(+0.37%)
Mar 16, 2023 29.20 29.46 28.80 29.45 771,280 +0.10(+0.33%)
Mar 15, 2023 28.45 29.58 28.37 29.36 1,105,034 +0.24(+0.84%)
Mar 14, 2023 29.21 29.68 28.90 29.11 1,084,562 +0.27(+0.95%)
Mar 13, 2023 28.96 29.53 28.37 28.84 926,702 -0.27(-0.94%)
Mar 10, 2023 29.24 29.57 28.77 29.11 1,445,073 -0.28(-0.97%)
Mar 09, 2023 30.19 30.28 29.27 29.40 938,721 -0.90(-2.97%)
Mar 08, 2023 30.80 31.30 30.17 30.30 1,098,828 -0.54(-1.75%)
Mar 07, 2023 31.42 31.85 30.82 30.83 1,435,109 -0.59(-1.87%)
Mar 06, 2023 31.22 31.53 31.16 31.42 2,197,335 +0.29(+0.94%)
Mar 03, 2023 30.64 31.31 30.56 31.13 2,562,468 +0.63(+2.05%)
Mar 02, 2023 30.29 30.66 30.02 30.50 1,288,535 -0.04(-0.13%)
Mar 01, 2023 30.65 30.93 30.26 30.54 1,164,237 -0.34(-1.11%)
Feb 28, 2023 31.37 31.49 30.81 30.88 4,713,815 -0.33(-1.07%)
Feb 27, 2023 31.96 31.96 31.18 31.22 1,149,203 -0.29(-0.93%)
Feb 24, 2023 31.61 31.71 31.27 31.51 716,478 -0.72(-2.25%)
Feb 23, 2023 32.08 32.46 31.67 32.23 751,080 +0.19(+0.58%)
Feb 22, 2023 31.52 32.33 31.36 32.05 990,040 +0.82(+2.63%)
Feb 21, 2023 31.82 32.16 31.16 31.23 1,029,522 -1.25(-3.86%)
Feb 17, 2023 32.68 32.75 32.04 32.48 1,245,134 -0.33(-1.01%)
Feb 16, 2023 33.40 33.66 32.78 32.81 936,551 -1.02(-3.02%)
Feb 15, 2023 33.14 33.86 33.10 33.83 913,543 +0.70(+2.12%)
Feb 14, 2023 33.09 33.41 32.57 33.13 1,141,809 -0.05(-0.15%)
Feb 13, 2023 33.64 33.64 32.84 33.18 916,211 -0.25(-0.76%)
Feb 10, 2023 34.17 34.17 32.71 33.43 1,604,285 -0.74(-2.17%)
Feb 09, 2023 31.60 34.87 31.60 34.17 3,398,078 -1.53(-4.28%)
Feb 08, 2023 35.84 36.12 35.55 35.70 1,076,864 -0.30(-0.84%)
Feb 07, 2023 35.89 36.01 35.26 36.01 1,392,054 -0.03(-0.08%)
Feb 06, 2023 35.95 36.19 35.30 36.03 1,219,166 -0.04(-0.11%)
Feb 03, 2023 35.85 36.58 35.70 36.07 714,459 -0.37(-1.02%)
Feb 02, 2023 36.39 36.77 36.05 36.44 1,283,733 +0.42(+1.16%)
Feb 01, 2023 35.31 36.31 35.13 36.03 1,377,780 +0.53(+1.48%)
Jan 31, 2023 35.06 35.90 35.06 35.50 1,391,271 +0.33(+0.94%)
Jan 30, 2023 34.76 35.51 34.45 35.17 1,043,494 +0.33(+0.95%)
Jan 27, 2023 35.39 35.70 34.83 34.84 1,150,287 -0.68(-1.92%)
Jan 26, 2023 35.16 35.66 35.05 35.52 1,117,679 +0.43(+1.22%)
Jan 25, 2023 34.21 35.57 33.96 35.09 1,147,950 +0.55(+1.58%)
Jan 24, 2023 34.60 35.17 34.41 34.54 990,066 -0.08(-0.22%)
Jan 23, 2023 33.67 35.07 33.36 34.62 1,423,955 -0.02(-0.06%)
Jan 20, 2023 33.85 34.86 33.84 34.64 1,548,677 +1.14(+3.40%)
Jan 19, 2023 32.43 33.90 32.43 33.50 1,453,867 +0.81(+2.47%)
Jan 18, 2023 32.21 32.91 32.21 32.69 1,451,504 +0.41(+1.27%)
Jan 17, 2023 31.65 32.51 31.20 32.29 2,417,369 +0.56(+1.75%)
Jan 13, 2023 32.14 32.31 30.53 31.73 3,539,657 -1.82(-5.43%)
Jan 12, 2023 36.58 36.90 33.27 33.55 4,909,826 -3.24(-8.81%)
Jan 11, 2023 37.60 37.60 36.39 36.79 1,600,083 -0.64(-1.72%)
Jan 10, 2023 37.21 37.74 36.80 37.44 1,280,856 -0.15(-0.39%)
Jan 09, 2023 36.99 37.71 36.88 37.58 1,198,589 +0.66(+1.79%)
Jan 06, 2023 36.33 37.41 36.03 36.92 1,566,488 +0.84(+2.32%)
Jan 05, 2023 35.77 36.50 35.32 36.08 1,542,853 +0.53(+1.48%)
Jan 04, 2023 34.70 35.57 34.46 35.56 2,648,387 +1.13(+3.28%)
Jan 03, 2023 34.66 34.96 34.02 34.43 1,150,763 +0.32(+0.94%)
Dec 30, 2022 33.92 34.30 33.82 34.11 941,007 -0.29(-0.85%)
Dec 29, 2022 34.14 34.89 33.94 34.40 627,525 +0.56(+1.64%)
Dec 28, 2022 34.17 34.66 33.79 33.84 734,683 -0.50(-1.45%)
Dec 27, 2022 34.69 34.69 34.14 34.34 443,945 -0.35(-1.01%)
Dec 23, 2022 34.60 35.06 34.26 34.69 561,278 +0.22(+0.65%)
Dec 22, 2022 34.18 34.55 34.04 34.47 784,610 +0.05(+0.14%)
Dec 21, 2022 34.84 35.59 34.26 34.42 1,067,359 -0.14(-0.39%)
Dec 20, 2022 33.25 34.66 32.87 34.55 1,644,975 +1.41(+4.26%)
Dec 19, 2022 33.48 33.82 33.07 33.14 2,440,057 +0.38(+1.16%)
Dec 16, 2022 32.42 33.09 32.27 32.76 1,391,702 +0.21(+0.66%)
Dec 15, 2022 32.54 33.02 32.21 32.55 954,780 -0.71(-2.14%)
Dec 14, 2022 33.11 33.86 32.87 33.26 1,091,079 -0.13(-0.38%)
Dec 13, 2022 33.75 33.79 33.06 33.39 1,551,223 +0.93(+2.85%)
Dec 12, 2022 32.14 32.58 31.61 32.46 1,533,365 +0.02(+0.06%)
Dec 09, 2022 32.33 33.06 32.18 32.44 1,680,007 +0.09(+0.27%)
Dec 08, 2022 32.30 32.79 31.98 32.35 2,281,886 +0.21(+0.67%)
Dec 07, 2022 32.41 32.55 31.93 32.14 1,314,905 -0.24(-0.75%)
Dec 06, 2022 33.01 33.04 31.96 32.38 1,378,833 -0.49(-1.48%)
Dec 05, 2022 33.37 33.53 32.78 32.87 1,300,358 -0.57(-1.72%)
Dec 02, 2022 33.00 33.69 32.86 33.44 910,948 +0.13(+0.38%)
Dec 01, 2022 33.59 33.85 33.16 33.32 1,719,349 -0.06(-0.17%)
Nov 30, 2022 32.60 33.47 32.04 33.38 2,160,259 +1.33(+4.16%)
Nov 29, 2022 31.75 32.11 31.36 32.04 1,855,996 +0.28(+0.89%)
Nov 28, 2022 31.45 31.81 31.12 31.76 1,599,423 +0.01(+0.03%)
Nov 25, 2022 31.81 31.95 31.39 31.75 709,040 +0.40(+1.27%)
Nov 23, 2022 31.02 31.56 30.82 31.35 1,879,661 +1.07(+3.54%)
Nov 22, 2022 27.56 30.86 27.56 30.28 3,591,935 +4.00(+15.23%)
Nov 21, 2022 26.40 26.58 25.91 26.28 1,383,690 -0.23(-0.88%)
Nov 18, 2022 27.27 27.27 26.38 26.51 537,838 -0.35(-1.30%)
Nov 17, 2022 26.71 27.29 26.28 26.86 620,804 -0.40(-1.46%)
Nov 16, 2022 27.65 28.09 27.03 27.26 728,147 -0.71(-2.53%)
Nov 15, 2022 28.08 28.55 27.85 27.96 870,309 +0.37(+1.33%)
Nov 14, 2022 27.63 28.34 27.09 27.59 2,266,232 +0.03(+0.11%)
Nov 11, 2022 26.61 27.79 26.46 27.57 1,046,698 +1.11(+4.21%)
Nov 10, 2022 26.94 26.96 26.02 26.45 1,319,817 +0.72(+2.78%)
Nov 09, 2022 25.42 25.88 25.07 25.74 695,309 -0.01(-0.04%)
Nov 08, 2022 26.25 26.52 25.42 25.75 872,805 -0.25(-0.97%)
Nov 07, 2022 24.69 26.05 24.58 26.00 1,087,523 +1.28(+5.17%)
Nov 04, 2022 24.62 24.87 24.30 24.72 835,456 +0.39(+1.59%)
Nov 03, 2022 24.08 24.53 23.59 24.33 674,070 -0.27(-1.10%)
Nov 02, 2022 25.75 24.51 24.60 960,279 -1.23(-4.76%)
Nov 01, 2022 25.68 26.05 25.52 25.83 641,194 +0.64(+2.54%)
Oct 31, 2022 25.34 25.50 24.89 25.19 866,920 -0.17(-0.69%)
Oct 28, 2022 25.70 25.70 25.09 25.37 983,393 -0.37(-1.43%)
Oct 27, 2022 26.05 26.55 24.56 25.74 3,038,847 -0.44(-1.66%)
Oct 26, 2022 26.07 27.10 26.04 26.17 1,762,458 -0.29(-1.10%)
Oct 25, 2022 24.85 26.87 24.65 26.46 2,600,751 +1.47(+5.89%)
Oct 24, 2022 23.00 26.53 21.91 24.99 10,356,286 +1.90(+8.22%)
Oct 21, 2022 23.07 23.30 22.71 23.09 726,394 -0.15(-0.62%)
Oct 20, 2022 22.95 23.50 22.87 23.24 768,115 +0.17(+0.76%)
Oct 19, 2022 23.33 23.75 22.89 23.06 1,573,945 -0.18(-0.79%)
Oct 18, 2022 23.77 24.06 22.96 23.25 1,117,811 +0.07(+0.29%)
Oct 17, 2022 22.74 23.43 22.57 23.18 1,125,753 +0.70(+3.10%)
Oct 14, 2022 23.31 23.52 22.37 22.48 1,136,106 -0.52(-2.27%)
Oct 13, 2022 22.23 23.40 21.85 23.00 1,452,686 +0.09(+0.38%)
Oct 12, 2022 21.88 23.09 21.62 22.92 1,949,762 +0.93(+4.23%)
Oct 11, 2022 22.56 22.77 20.88 21.99 1,972,496 +0.35(+1.61%)
Oct 10, 2022 22.13 22.46 21.38 21.64 831,870 -0.42(-1.89%)
Oct 07, 2022 22.80 22.81 21.66 22.06 946,340 -1.02(-4.41%)
Oct 06, 2022 23.72 23.77 22.83 23.07 924,022 -0.65(-2.73%)
Oct 05, 2022 23.78 23.90 23.36 23.72 720,780 -0.50(-2.08%)
Oct 04, 2022 23.76 24.35 23.76 24.23 1,252,302 +0.85(+3.65%)
Oct 03, 2022 22.61 23.67 22.52 23.37 945,077 +0.90(+4.01%)
Sep 30, 2022 22.33 23.26 22.07 22.47 1,652,074 +0.08(+0.35%)
Sep 29, 2022 22.91 22.91 22.03 22.40 1,220,597 -0.92(-3.95%)
Sep 28, 2022 23.17 23.53 23.02 23.31 1,137,529 +0.29(+1.26%)
Sep 27, 2022 23.47 23.82 22.99 23.02 1,377,377 -0.21(-0.92%)
Sep 26, 2022 24.22 24.52 23.19 23.24 981,289 -1.01(-4.15%)
Sep 23, 2022 24.20 24.33 23.68 24.24 1,212,999 -0.02(-0.08%)
Sep 22, 2022 24.78 24.84 24.04 24.26 2,061,544 -0.62(-2.49%)
Sep 21, 2022 24.82 25.88 24.52 24.88 2,667,820 +0.00(+0.00%)
Sep 20, 2022 25.64 25.65 24.43 24.88 1,511,649 -0.99(-3.82%)
Sep 19, 2022 25.77 26.06 25.25 25.87 1,296,265 -0.13(-0.48%)
Sep 16, 2022 25.85 26.13 25.69 26.00 1,121,508 -0.41(-1.54%)
Sep 15, 2022 26.53 27.16 26.32 26.40 494,470 -0.37(-1.37%)
Sep 14, 2022 26.69 26.97 26.32 26.77 573,579 +0.06(+0.22%)
Sep 13, 2022 26.75 27.00 26.55 26.71 532,703 -1.06(-3.80%)
Sep 12, 2022 27.48 27.85 27.20 27.77 627,592 +0.52(+1.92%)
Sep 09, 2022 26.86 27.43 26.86 27.25 655,597 +0.63(+2.36%)
Sep 08, 2022 26.20 26.92 25.96 26.62 487,204 +0.18(+0.70%)
Sep 07, 2022 25.74 26.61 25.74 26.43 659,463 +0.48(+1.87%)
Sep 06, 2022 25.70 25.95 25.44 25.95 533,935 +0.01(+0.04%)
Sep 02, 2022 26.62 26.62 25.74 25.94 332,420 -0.43(-1.62%)
Sep 01, 2022 25.60 26.40 25.46 26.36 911,772 +0.45(+1.72%)
Aug 31, 2022 26.40 26.77 25.91 25.92 666,698 -0.36(-1.36%)
Aug 30, 2022 26.63 26.83 25.97 26.28 1,145,291 -0.08(-0.29%)
Aug 29, 2022 26.29 26.66 26.27 26.36 716,350 -0.17(-0.66%)
Aug 26, 2022 27.91 28.00 26.45 26.53 829,673 -1.37(-4.93%)
Aug 25, 2022 27.30 28.03 27.13 27.90 871,731 +0.77(+2.86%)
Aug 24, 2022 27.53 28.03 27.09 27.13 1,069,212 -0.36(-1.30%)
Aug 23, 2022 26.91 27.67 26.91 27.49 969,130 +0.46(+1.72%)
Aug 22, 2022 26.80 27.13 26.58 27.02 1,050,425 -0.25(-0.92%)
Aug 19, 2022 27.83 27.96 26.90 27.27 598,033 -0.90(-3.18%)
Aug 18, 2022 27.92 28.17 27.67 28.17 1,161,881 -0.04(-0.14%)
Aug 17, 2022 28.89 28.94 28.09 28.21 986,042 -0.86(-2.95%)
Aug 16, 2022 29.07 29.23 28.58 29.06 884,746 -0.08(-0.26%)
Aug 15, 2022 29.06 29.46 28.98 29.14 722,992 -0.03(-0.10%)
Aug 12, 2022 29.46 29.60 28.96 29.17 866,472 +0.32(+1.10%)
Aug 11, 2022 29.18 29.85 28.45 28.85 1,276,839 +0.08(+0.27%)
Aug 10, 2022 29.04 29.27 28.36 28.78 2,063,446 +0.38(+1.32%)
Aug 09, 2022 29.84 30.13 27.78 28.40 2,623,473 -2.44(-7.90%)
Aug 08, 2022 30.41 31.00 30.26 30.84 2,568,234 +0.51(+1.68%)
Aug 05, 2022 30.20 30.66 30.00 30.33 1,105,881 -0.39(-1.28%)
Aug 04, 2022 30.82 31.15 30.48 30.72 742,511 -0.10(-0.31%)
Aug 03, 2022 30.01 30.96 30.01 30.82 846,216 +0.85(+2.83%)
Aug 02, 2022 29.68 30.16 28.95 29.97 1,365,052 -0.01(-0.03%)
Aug 01, 2022 28.47 30.06 28.46 29.98 1,165,085 +1.10(+3.80%)
Jul 29, 2022 28.38 28.94 28.10 28.88 792,563 +0.35(+1.21%)
Jul 28, 2022 28.26 28.57 27.83 28.53 689,331 +0.28(+0.99%)
Jul 27, 2022 27.15 28.32 27.02 28.26 982,493 +1.43(+5.35%)
Jul 26, 2022 26.80 27.09 26.66 26.82 2,197,117 -0.31(-1.14%)
Jul 25, 2022 26.54 27.26 26.47 27.13 943,349 +0.66(+2.51%)
Jul 22, 2022 27.09 27.36 26.42 26.46 1,012,522 -0.90(-3.31%)
Jul 21, 2022 27.34 27.71 26.95 27.37 1,283,170 +0.11(+0.39%)
Jul 20, 2022 26.22 27.45 26.14 27.26 1,378,552 +1.25(+4.81%)
Jul 19, 2022 25.53 26.15 25.39 26.01 1,184,549 +0.68(+2.70%)
Jul 18, 2022 24.89 25.58 24.87 25.33 1,243,590 +0.55(+2.21%)
Jul 15, 2022 24.24 24.93 23.97 24.78 581,319 +0.82(+3.42%)
Jul 14, 2022 24.52 24.85 23.71 23.96 1,155,439 -0.57(-2.32%)
Jul 13, 2022 23.99 24.64 23.50 24.53 1,241,004 -0.02(-0.08%)
Jul 12, 2022 24.31 25.26 24.31 24.55 832,383 +0.26(+1.07%)
Jul 11, 2022 24.32 24.59 23.88 24.29 691,311 -0.05(-0.20%)
Jul 08, 2022 24.59 24.95 24.22 24.34 663,147 -0.55(-2.21%)
Jul 07, 2022 24.29 24.93 24.14 24.89 579,456 +0.77(+3.19%)
Jul 06, 2022 24.59 24.81 24.04 24.12 503,840 -0.57(-2.30%)
Jul 05, 2022 23.16 24.69 23.11 24.68 524,330 +1.03(+4.35%)
Jul 01, 2022 23.27 23.89 23.19 23.65 858,214 +0.20(+0.86%)
Jun 30, 2022 23.62 23.68 22.85 23.45 910,856 -0.51(-2.13%)
Jun 29, 2022 23.78 24.11 23.30 23.96 893,313 +0.18(+0.77%)
Jun 28, 2022 24.58 24.91 23.72 23.78 1,080,010 -0.60(-2.45%)
Jun 27, 2022 25.20 25.23 24.07 24.38 784,089 -0.84(-3.32%)
Jun 24, 2022 24.54 25.25 24.54 25.21 484,557 +0.97(+4.01%)
Jun 23, 2022 24.44 24.81 24.07 24.24 619,491 -0.01(-0.04%)
Jun 22, 2022 23.73 24.56 23.73 24.25 919,403 -0.19(-0.79%)
Jun 21, 2022 24.50 24.87 24.18 24.44 893,074 +0.29(+1.20%)
Jun 17, 2022 23.55 24.44 23.36 24.15 798,601 +0.67(+2.87%)
Jun 16, 2022 24.43 24.70 23.29 23.48 1,403,589 -1.73(-6.87%)
Jun 15, 2022 24.99 25.47 24.65 25.21 1,274,139 +0.11(+0.42%)
Jun 14, 2022 25.25 25.63 24.76 25.11 812,169 +0.03(+0.12%)
Jun 13, 2022 25.59 25.82 24.77 25.08 1,096,094 -1.31(-4.96%)
Jun 10, 2022 26.84 26.88 26.04 26.39 550,111 -0.81(-2.97%)
Jun 09, 2022 27.35 27.66 27.05 27.20 1,327,096 -0.44(-1.60%)
Jun 08, 2022 27.46 28.45 27.45 27.64 1,112,795 +0.03(+0.10%)
Jun 07, 2022 27.29 27.90 27.08 27.61 850,309 +0.03(+0.10%)
Jun 06, 2022 28.44 28.46 27.38 27.58 894,170 -0.74(-2.62%)
Jun 03, 2022 29.33 29.34 28.20 28.32 582,646 -0.95(-3.26%)
Jun 02, 2022 28.06 29.61 27.89 29.28 805,805 +1.04(+3.68%)
Jun 01, 2022 28.84 29.02 27.82 28.24 1,173,607 -0.35(-1.21%)
May 31, 2022 28.61 28.93 27.96 28.58 996,919 -0.03(-0.10%)
May 27, 2022 27.91 28.81 27.56 28.61 1,594,552 +0.75(+2.70%)
May 26, 2022 26.99 28.15 26.76 27.86 827,722 +0.94(+3.50%)
May 25, 2022 26.34 26.97 26.19 26.92 656,009 +0.39(+1.45%)
May 24, 2022 27.38 27.38 25.37 26.53 1,603,152 -1.57(-5.58%)
May 23, 2022 28.75 28.83 27.69 28.10 674,942 -0.55(-1.92%)
May 20, 2022 29.14 29.39 28.05 28.65 814,642 -0.15(-0.53%)
May 19, 2022 27.79 29.65 27.56 28.80 2,598,066 +0.90(+3.23%)
May 18, 2022 27.58 28.70 27.46 27.90 1,136,464 -0.01(-0.03%)
May 17, 2022 27.74 28.37 27.17 27.91 1,356,743 +0.33(+1.18%)
May 16, 2022 27.80 28.48 27.54 27.59 1,553,528 -0.27(-0.96%)
May 13, 2022 27.54 28.45 27.44 27.86 2,048,937 +0.30(+1.08%)
May 12, 2022 24.26 27.64 24.17 27.56 2,530,350 +3.24(+13.31%)
May 11, 2022 24.69 24.91 23.36 24.32 4,207,668 -0.37(-1.51%)
May 10, 2022 26.63 27.23 24.28 24.69 3,502,097 -1.43(-5.46%)
May 09, 2022 27.22 28.16 25.96 26.12 2,836,588 -1.79(-6.42%)
May 06, 2022 27.97 27.97 26.98 27.91 4,371,126 +0.01(+0.03%)
May 05, 2022 29.48 29.48 26.71 27.90 4,000,613 -1.50(-5.11%)
May 04, 2022 28.79 29.54 27.54 29.41 3,171,672 +0.80(+2.78%)
May 03, 2022 29.11 29.62 28.33 28.61 2,746,067 -0.49(-1.68%)
May 02, 2022 28.62 29.39 28.28 29.10 2,815,704 +0.58(+2.05%)
Apr 29, 2022 28.78 29.55 28.42 28.52 1,793,861 -0.46(-1.59%)
Apr 28, 2022 28.95 29.36 28.18 28.98 2,318,165 +0.43(+1.51%)
Apr 27, 2022 28.44 28.86 28.12 28.55 1,450,894 -0.06(-0.20%)
Apr 26, 2022 29.72 29.72 28.57 28.60 1,867,998 -1.28(-4.29%)
Apr 25, 2022 29.49 30.01 28.85 29.89 2,154,093 -0.13(-0.45%)
Apr 22, 2022 30.57 30.81 29.97 30.02 1,666,811 -0.52(-1.69%)
Apr 21, 2022 31.43 31.78 30.45 30.54 1,840,482 -0.76(-2.42%)
Apr 20, 2022 32.85 32.99 31.06 31.29 3,662,031 -2.05(-6.15%)
Apr 19, 2022 33.25 34.22 33.25 33.34 1,161,702 -0.08(-0.23%)
Apr 18, 2022 34.20 34.20 32.98 33.42 1,237,657 -0.73(-2.13%)
Apr 14, 2022 35.51 35.66 34.10 34.15 1,264,667 -1.59(-4.45%)
Apr 13, 2022 35.14 36.33 34.83 35.74 1,461,602 +0.57(+1.61%)
Apr 12, 2022 36.09 36.77 35.05 35.17 574,747 -0.35(-1.00%)
Apr 11, 2022 35.37 36.30 35.09 35.53 815,023 -0.20(-0.56%)
Apr 08, 2022 35.75 36.14 35.26 35.73 1,040,462 -0.26(-0.72%)
Apr 07, 2022 35.62 36.20 35.30 35.99 1,226,900 +1.24(+3.56%)
Apr 06, 2022 34.29 34.82 33.81 34.75 1,261,379 +0.19(+0.55%)
Apr 05, 2022 36.45 36.61 34.40 34.56 1,530,116 -1.68(-4.63%)
Apr 04, 2022 35.56 36.52 35.45 36.24 1,818,092 +0.81(+2.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.