Skip to main content

Warner Music Group Corp Cl A (NQ: WMG )

30.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 31.01 31.01 30.52 30.71 1,585,445 -0.36(-1.16%)
Jul 28, 2023 30.96 31.48 30.82 31.07 1,563,938 +0.28(+0.92%)
Jul 27, 2023 31.36 32.42 30.58 30.79 2,046,542 -0.03(-0.09%)
Jul 26, 2023 29.46 30.83 29.40 30.82 2,608,228 +1.50(+5.11%)
Jul 25, 2023 29.60 29.87 29.10 29.32 1,588,777 -0.39(-1.31%)
Jul 24, 2023 30.15 30.16 28.77 29.71 2,037,266 -0.48(-1.58%)
Jul 21, 2023 29.99 30.93 29.91 30.19 3,115,090 +0.42(+1.41%)
Jul 20, 2023 28.94 29.90 28.65 29.77 2,457,894 +0.72(+2.48%)
Jul 19, 2023 29.00 29.26 28.78 29.05 1,661,929 +0.05(+0.17%)
Jul 18, 2023 28.42 30.34 28.39 29.00 4,955,814 +0.26(+0.91%)
Jul 17, 2023 28.10 28.77 27.95 28.73 2,227,928 +0.63(+2.25%)
Jul 14, 2023 27.84 28.22 27.76 28.10 1,513,887 +0.07(+0.24%)
Jul 13, 2023 27.69 28.35 27.55 28.03 2,036,480 +0.53(+1.91%)
Jul 12, 2023 28.00 28.00 27.28 27.51 1,551,621 -0.09(-0.32%)
Jul 11, 2023 27.27 27.60 26.99 27.60 2,185,892 +0.42(+1.54%)
Jul 10, 2023 27.23 27.75 26.94 27.18 2,142,884 -0.09(-0.32%)
Jul 07, 2023 26.07 27.63 25.98 27.27 4,019,520 +1.10(+4.20%)
Jul 06, 2023 25.56 26.60 25.51 26.17 2,607,507 +0.87(+3.42%)
Jul 05, 2023 25.17 25.44 24.61 25.30 2,503,085 -0.09(-0.35%)
Jul 03, 2023 25.45 25.76 25.19 25.39 650,258 -0.01(-0.04%)
Jun 30, 2023 25.93 25.93 25.32 25.40 1,236,854 -0.34(-1.32%)
Jun 29, 2023 25.79 25.98 25.52 25.74 2,032,908 -0.22(-0.86%)
Jun 28, 2023 25.62 26.12 25.37 25.96 1,048,750 +0.30(+1.18%)
Jun 27, 2023 25.44 25.99 25.38 25.66 712,631 +0.28(+1.11%)
Jun 26, 2023 25.30 25.62 25.28 25.38 618,217 +0.00(+0.00%)
Jun 23, 2023 25.34 25.55 25.26 25.38 843,739 -0.26(-1.03%)
Jun 22, 2023 25.68 25.91 25.41 25.64 1,204,619 -0.10(-0.38%)
Jun 21, 2023 25.84 25.97 25.42 25.74 1,377,954 -0.07(-0.26%)
Jun 20, 2023 26.31 26.32 25.64 25.80 1,171,048 -0.63(-2.39%)
Jun 16, 2023 26.32 27.05 26.15 26.44 2,079,925 +0.29(+1.12%)
Jun 15, 2023 25.29 26.22 26.15 2,370,234 -1.43(-5.19%)
May 08, 2023 26.74 27.74 26.74 27.58 2,625,319 +0.90(+3.37%)
May 05, 2023 25.98 26.70 25.87 26.68 1,877,544 +0.90(+3.49%)
May 04, 2023 26.84 26.98 25.72 25.78 2,265,245 -1.25(-4.64%)
May 03, 2023 28.39 28.83 27.01 27.03 2,475,933 -1.42(-4.98%)
May 02, 2023 29.99 30.01 28.29 28.45 2,193,378 -1.63(-5.41%)
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.