Skip to main content

Warner Music Group Corp Cl A (NQ: WMG )

33.02 -0.30 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 32.36 32.72 31.94 32.68 755,458 +0.47(+1.46%)
Mar 30, 2023 32.28 32.34 31.33 32.21 737,524 +0.25(+0.80%)
Mar 29, 2023 32.06 32.28 31.85 31.95 1,066,016 +0.20(+0.62%)
Mar 28, 2023 31.05 31.83 31.05 31.75 778,299 +0.56(+1.79%)
Mar 27, 2023 31.06 31.33 30.87 31.20 820,794 +0.35(+1.14%)
Mar 24, 2023 30.42 31.00 30.11 30.84 752,260 +0.15(+0.48%)
Mar 23, 2023 30.34 31.12 30.28 30.70 932,655 +0.47(+1.55%)
Mar 22, 2023 30.61 31.04 30.21 30.23 1,864,337 +0.29(+0.98%)
Mar 21, 2023 29.92 30.27 29.80 29.93 744,810 +0.23(+0.76%)
Mar 20, 2023 29.45 29.86 29.17 29.71 727,297 +0.13(+0.43%)
Mar 17, 2023 29.53 29.64 28.85 29.58 908,871 +0.11(+0.37%)
Mar 16, 2023 29.22 29.48 28.82 29.47 770,792 +0.10(+0.33%)
Mar 15, 2023 28.46 29.60 28.39 29.38 1,104,335 +0.24(+0.84%)
Mar 14, 2023 29.23 29.70 28.92 29.13 1,083,876 +0.27(+0.95%)
Mar 13, 2023 28.97 29.55 28.39 28.86 926,116 -0.27(-0.94%)
Mar 10, 2023 29.26 29.59 28.79 29.13 1,444,159 -0.28(-0.97%)
Mar 09, 2023 30.21 30.30 29.29 29.41 938,127 -0.90(-2.97%)
Mar 08, 2023 30.81 31.32 30.19 30.32 1,098,133 -0.54(-1.75%)
Mar 07, 2023 31.44 31.87 30.83 30.85 1,434,201 -0.59(-1.87%)
Mar 06, 2023 31.24 31.55 31.18 31.44 2,195,945 +0.29(+0.94%)
Mar 03, 2023 30.66 31.33 30.58 31.15 2,560,847 +0.63(+2.05%)
Mar 02, 2023 30.31 30.68 30.04 30.52 1,287,720 -0.04(-0.13%)
Mar 01, 2023 30.67 30.95 30.28 30.56 1,163,500 -0.34(-1.11%)
Feb 28, 2023 31.39 31.51 30.82 30.90 4,710,833 -0.33(-1.07%)
Feb 27, 2023 31.98 31.98 31.20 31.24 1,148,476 -0.29(-0.93%)
Feb 24, 2023 31.63 31.73 31.28 31.53 716,025 -0.72(-2.25%)
Feb 23, 2023 32.10 32.48 31.69 32.25 750,604 +0.19(+0.58%)
Feb 22, 2023 31.54 32.35 31.38 32.07 989,413 +0.82(+2.63%)
Feb 21, 2023 31.84 32.18 31.18 31.25 1,028,871 -1.25(-3.86%)
Feb 17, 2023 32.70 32.77 32.06 32.50 1,244,346 -0.33(-1.01%)
Feb 16, 2023 33.42 33.68 32.80 32.83 935,958 -1.02(-3.02%)
Feb 15, 2023 33.16 33.88 33.12 33.86 912,965 +0.70(+2.12%)
Feb 14, 2023 33.11 33.43 32.59 33.15 1,141,086 -0.05(-0.15%)
Feb 13, 2023 33.66 33.66 32.86 33.20 915,632 -0.25(-0.76%)
Feb 10, 2023 34.20 34.20 32.73 33.46 1,603,270 -0.74(-2.17%)
Feb 09, 2023 31.62 34.89 31.62 34.20 3,395,928 -1.53(-4.28%)
Feb 08, 2023 35.86 36.15 35.57 35.73 1,076,182 -0.30(-0.84%)
Feb 07, 2023 35.91 36.03 35.28 36.03 1,391,173 -0.03(-0.08%)
Feb 06, 2023 35.97 36.21 35.33 36.06 1,218,395 -0.04(-0.11%)
Feb 03, 2023 35.87 36.60 35.73 36.10 714,007 -0.37(-1.02%)
Feb 02, 2023 36.41 36.79 36.08 36.47 1,282,921 +0.42(+1.16%)
Feb 01, 2023 35.34 36.33 35.15 36.05 1,376,909 +0.53(+1.48%)
Jan 31, 2023 35.08 35.92 35.08 35.52 1,390,391 +0.33(+0.94%)
Jan 30, 2023 34.78 35.53 34.47 35.19 1,042,834 +0.33(+0.95%)
Jan 27, 2023 35.41 35.73 34.85 34.86 1,149,559 -0.68(-1.92%)
Jan 26, 2023 35.18 35.68 35.07 35.54 1,116,972 +0.43(+1.22%)
Jan 25, 2023 34.24 35.59 33.98 35.11 1,147,223 +0.55(+1.58%)
Jan 24, 2023 34.63 35.19 34.43 34.57 989,439 -0.08(-0.23%)
Jan 23, 2023 33.69 35.09 33.38 34.64 1,423,054 -0.02(-0.06%)
Jan 20, 2023 33.87 34.88 33.87 34.66 1,547,697 +1.14(+3.40%)
Jan 19, 2023 32.45 33.92 32.45 33.52 1,452,947 +0.81(+2.47%)
Jan 18, 2023 32.23 32.93 32.23 32.72 1,450,586 +0.41(+1.27%)
Jan 17, 2023 31.67 32.53 31.22 32.31 2,415,840 +0.56(+1.75%)
Jan 13, 2023 32.16 32.34 30.55 31.75 3,537,417 -1.82(-5.43%)
Jan 12, 2023 36.60 36.93 33.29 33.57 4,906,719 -3.25(-8.81%)
Jan 11, 2023 37.63 37.63 36.41 36.82 1,599,070 -0.64(-1.72%)
Jan 10, 2023 37.24 37.77 36.82 37.46 1,280,046 -0.15(-0.39%)
Jan 09, 2023 37.01 37.73 36.91 37.61 1,197,830 +0.66(+1.79%)
Jan 06, 2023 36.35 37.43 36.05 36.94 1,565,496 +0.84(+2.32%)
Jan 05, 2023 35.79 36.53 35.35 36.11 1,541,877 +0.53(+1.48%)
Jan 04, 2023 34.72 35.59 34.48 35.58 2,646,711 +1.13(+3.28%)
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.