Skip to main content

Warner Music Group Corp Cl A (NQ: WMG )

33.27 -0.05 (-0.14%)
Streaming Delayed Price Updated: 11:07 AM 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%)
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.