Skip to main content

Warner Music Group Corp Cl A (NQ: WMG )

32.00 -0.17 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 32.11 32.40 31.93 32.00 2,254,241 -0.17(-0.53%)
Jul 18, 2024 31.57 32.55 31.51 32.17 1,597,457 +0.47(+1.48%)
Jul 17, 2024 31.94 32.13 31.53 31.70 1,702,985 -0.35(-1.09%)
Jul 16, 2024 31.58 32.17 31.42 32.05 2,154,235 +0.51(+1.62%)
Jul 15, 2024 30.98 31.92 30.90 31.54 1,589,850 +0.63(+2.04%)
Jul 12, 2024 30.47 31.00 30.05 30.91 4,118,076 +0.77(+2.55%)
Jul 11, 2024 29.73 30.25 29.70 30.14 1,614,182 +0.63(+2.13%)
Jul 10, 2024 29.89 30.13 29.07 29.51 2,839,577 -0.83(-2.74%)
Jul 09, 2024 30.54 30.70 30.27 30.34 1,103,979 -0.18(-0.59%)
Jul 08, 2024 30.42 30.60 30.24 30.52 1,317,980 +0.19(+0.63%)
Jul 05, 2024 30.63 30.63 30.22 30.33 1,329,709 -0.30(-0.98%)
Jul 03, 2024 30.74 30.95 30.45 30.63 784,849 +0.02(+0.07%)
Jul 02, 2024 30.31 30.79 30.20 30.61 963,112 +0.36(+1.19%)
Jul 01, 2024 30.60 30.68 30.06 30.25 1,442,219 -0.40(-1.31%)
Jun 28, 2024 30.77 30.93 30.30 30.65 1,854,561 -0.01(-0.03%)
Jun 27, 2024 30.41 30.74 30.09 30.66 1,103,617 +0.18(+0.59%)
Jun 26, 2024 30.46 30.78 30.23 30.48 1,288,283 -0.15(-0.49%)
Jun 25, 2024 30.17 30.85 29.99 30.63 3,653,131 +0.36(+1.19%)
Jun 24, 2024 30.16 30.65 30.10 30.27 2,611,693 +0.24(+0.80%)
Jun 21, 2024 30.56 30.88 30.00 30.03 21,717,984 -0.37(-1.22%)
Jun 20, 2024 30.59 30.98 30.25 30.40 2,489,141 -0.07(-0.23%)
Jun 18, 2024 31.00 31.11 30.46 30.47 2,424,715 -0.53(-1.71%)
Jun 17, 2024 31.40 31.56 30.89 31.00 2,758,679 -0.47(-1.49%)
Jun 14, 2024 31.52 31.94 31.41 31.47 2,048,221 -0.21(-0.66%)
Jun 13, 2024 30.60 31.73 30.50 31.68 2,846,122 +1.06(+3.46%)
Jun 12, 2024 30.62 31.01 30.50 30.62 2,005,253 +0.12(+0.39%)
Jun 11, 2024 30.30 30.89 30.28 30.50 3,788,256 -0.19(-0.62%)
Jun 10, 2024 31.31 31.86 30.50 30.69 6,513,977 +1.18(+4.00%)
Jun 07, 2024 29.91 30.38 29.44 29.51 2,010,138 -0.49(-1.63%)
Jun 06, 2024 30.24 30.69 29.90 30.00 2,227,748 -0.29(-0.96%)
Jun 05, 2024 30.60 30.99 30.09 30.29 1,252,828 -0.16(-0.53%)
Jun 04, 2024 30.90 30.90 29.68 30.45 2,817,670 -0.67(-2.15%)
Jun 03, 2024 30.20 31.63 30.05 31.12 2,386,567 +1.34(+4.50%)
May 31, 2024 29.51 29.88 29.21 29.78 1,216,778 +0.27(+0.91%)
May 30, 2024 29.50 29.85 29.27 29.51 1,345,181 +0.01(+0.03%)
May 29, 2024 29.62 30.05 29.39 29.50 2,035,811 -0.17(-0.57%)
May 28, 2024 30.24 30.47 29.61 29.67 1,917,781 -0.79(-2.59%)
May 24, 2024 30.51 30.81 30.29 30.46 730,681 +0.05(+0.16%)
May 23, 2024 31.42 31.49 30.16 30.41 1,782,321 -0.95(-3.03%)
May 22, 2024 31.62 32.14 31.23 31.36 1,779,422 -0.16(-0.51%)
May 21, 2024 32.28 32.28 31.49 31.52 1,649,720 -0.71(-2.19%)
May 20, 2024 31.91 32.38 31.91 32.23 1,344,157 +0.36(+1.12%)
May 17, 2024 31.68 32.06 31.58 31.87 1,174,459 +0.15(+0.47%)
May 16, 2024 32.49 32.81 31.69 31.72 1,901,877 -0.72(-2.21%)
May 15, 2024 32.09 32.46 31.80 32.44 1,233,318 +0.45(+1.40%)
May 14, 2024 32.08 32.46 31.66 31.99 2,701,452 -0.09(-0.28%)
May 13, 2024 31.68 32.17 31.37 32.08 2,281,108 +0.60(+1.90%)
May 10, 2024 32.53 32.70 30.81 31.48 3,270,095 -0.92(-2.82%)
May 09, 2024 33.14 34.18 32.38 32.40 4,783,482 -3.06(-8.64%)
May 08, 2024 34.90 35.49 34.61 35.46 2,673,998 +0.56(+1.60%)
May 07, 2024 35.27 35.33 34.80 34.90 1,008,395 -0.36(-1.02%)
May 06, 2024 34.47 35.43 34.47 35.26 2,065,729 +1.30(+3.84%)
May 03, 2024 33.37 34.01 33.23 33.96 1,482,205 +0.92(+2.77%)
May 02, 2024 33.39 33.73 32.98 33.04 2,430,028 -0.21(-0.63%)
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.