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 (%)
Mar 31, 2021 30.83 32.31 30.77 32.02 1,502,888 +1.46(+4.79%)
Mar 30, 2021 30.33 30.69 29.80 30.56 832,277 +0.27(+0.89%)
Mar 29, 2021 30.19 30.57 29.74 30.29 714,338 -0.07(-0.22%)
Mar 26, 2021 29.68 30.46 29.68 30.35 1,608,094 +0.48(+1.62%)
Mar 25, 2021 30.32 30.32 29.38 29.87 710,019 -0.70(-2.29%)
Mar 24, 2021 29.88 30.78 29.51 30.57 1,545,384 +0.80(+2.69%)
Mar 23, 2021 30.44 30.49 29.65 29.76 819,928 -0.58(-1.91%)
Mar 22, 2021 31.26 31.45 30.26 30.34 701,837 -0.67(-2.17%)
Mar 19, 2021 30.89 31.75 29.63 31.01 2,167,427 -0.16(-0.51%)
Mar 18, 2021 31.48 32.09 30.93 31.17 1,339,285 -1.05(-3.27%)
Mar 17, 2021 31.53 32.26 31.06 32.23 1,297,157 +0.43(+1.35%)
Mar 16, 2021 31.26 32.11 31.01 31.80 2,996,401 +0.71(+2.28%)
Mar 15, 2021 31.54 31.69 30.41 31.09 1,250,120 -0.39(-1.24%)
Mar 12, 2021 32.76 32.76 31.37 31.48 930,076 -1.43(-4.34%)
Mar 11, 2021 32.65 33.10 32.37 32.91 590,649 +0.58(+1.79%)
Mar 10, 2021 33.01 33.10 31.94 32.33 946,222 -0.27(-0.83%)
Mar 09, 2021 32.80 33.38 32.24 32.60 1,578,582 +0.30(+0.92%)
Mar 08, 2021 32.74 32.99 31.79 32.30 737,197 -0.39(-1.20%)
Mar 05, 2021 33.15 33.42 31.69 32.69 1,027,212 -0.42(-1.27%)
Mar 04, 2021 33.82 33.82 32.27 33.11 1,122,068 -0.35(-1.03%)
Mar 03, 2021 34.79 34.79 33.19 33.46 902,951 -1.09(-3.16%)
Mar 02, 2021 34.81 34.99 33.93 34.55 1,022,379 -0.35(-0.99%)
Mar 01, 2021 34.01 35.77 33.76 34.89 706,359 +1.81(+5.47%)
Feb 26, 2021 33.23 33.68 32.71 33.08 577,344 -0.07(-0.20%)
Feb 25, 2021 33.85 34.08 32.75 33.15 537,523 -0.63(-1.88%)
Feb 24, 2021 33.12 33.98 32.92 33.78 497,948 +0.63(+1.91%)
Feb 23, 2021 33.88 33.88 32.59 33.15 856,646 -0.76(-2.23%)
Feb 22, 2021 33.93 34.89 33.59 33.90 566,091 -0.03(-0.08%)
Feb 19, 2021 33.52 34.06 32.09 33.93 679,197 +0.45(+1.34%)
Feb 18, 2021 33.97 34.74 33.04 33.48 554,164 -0.50(-1.48%)
Feb 17, 2021 34.34 34.59 33.71 33.99 541,666 -0.36(-1.06%)
Feb 16, 2021 35.05 35.20 34.14 34.35 936,189 -0.38(-1.10%)
Feb 12, 2021 34.89 35.35 34.23 34.73 590,246 -0.03(-0.08%)
Feb 11, 2021 36.25 36.25 34.41 34.76 1,346,781 -1.50(-4.13%)
Feb 10, 2021 36.17 36.62 35.03 36.25 1,314,824 +0.43(+1.19%)
Feb 09, 2021 35.62 36.19 35.27 35.83 479,212 +0.06(+0.16%)
Feb 08, 2021 35.25 35.85 34.95 35.77 515,220 +0.52(+1.48%)
Feb 05, 2021 35.66 36.61 35.08 35.25 473,208 -0.47(-1.33%)
Feb 04, 2021 35.59 35.86 34.47 35.73 766,836 +0.36(+1.03%)
Feb 03, 2021 35.79 36.20 34.87 35.36 1,088,497 +0.07(+0.18%)
Feb 02, 2021 33.52 36.82 33.52 35.30 2,030,313 +2.30(+6.96%)
Feb 01, 2021 33.17 33.89 32.76 33.00 1,350,625 +0.38(+1.17%)
Jan 29, 2021 32.72 33.47 32.24 32.62 1,288,495 +0.00(+0.00%)
Jan 28, 2021 33.09 33.82 32.19 32.62 2,969,482 -0.67(-2.01%)
Jan 27, 2021 34.51 35.55 33.20 33.29 1,485,066 -1.97(-5.59%)
Jan 26, 2021 35.70 36.18 35.06 35.26 1,072,767 -0.51(-1.43%)
Jan 25, 2021 36.24 36.60 35.50 35.77 866,026 -0.24(-0.67%)
Jan 22, 2021 35.82 36.61 35.42 36.01 716,751 +0.15(+0.41%)
Jan 21, 2021 35.39 36.59 35.29 35.86 1,159,415 +0.37(+1.05%)
Jan 20, 2021 33.69 36.08 33.69 35.49 1,270,377 +1.89(+5.62%)
Jan 19, 2021 32.71 33.92 32.71 33.61 681,035 +1.10(+3.37%)
Jan 15, 2021 33.45 33.51 31.49 32.51 897,471 -1.13(-3.37%)
Jan 14, 2021 33.17 34.09 32.59 33.64 497,765 +0.42(+1.26%)
Jan 13, 2021 32.74 33.34 32.45 33.22 438,525 +0.77(+2.38%)
Jan 12, 2021 32.62 33.38 31.98 32.45 438,656 -0.27(-0.82%)
Jan 11, 2021 32.36 34.12 31.93 32.72 964,891 -0.93(-2.76%)
Jan 08, 2021 34.01 34.36 33.56 33.65 577,768 -0.36(-1.07%)
Jan 07, 2021 34.62 34.63 33.70 34.01 712,682 -0.37(-1.08%)
Jan 06, 2021 34.67 35.39 34.30 34.39 1,024,741 +0.00(+0.00%)
Jan 05, 2021 34.00 35.19 33.50 34.39 947,848 +0.11(+0.33%)
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.