Skip to main content

Warner Music Group Corp Cl A (NQ: WMG )

30.50 +0.12 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 30.85 32.33 30.79 32.04 1,501,937 +1.47(+4.79%)
Mar 30, 2021 30.35 30.71 29.82 30.58 831,751 +0.27(+0.89%)
Mar 29, 2021 30.21 30.58 29.76 30.30 713,886 -0.07(-0.22%)
Mar 26, 2021 29.70 30.48 29.70 30.37 1,607,077 +0.49(+1.62%)
Mar 25, 2021 30.34 30.34 29.40 29.88 709,569 -0.70(-2.29%)
Mar 24, 2021 29.89 30.80 29.53 30.58 1,544,407 +0.80(+2.69%)
Mar 23, 2021 30.46 30.51 29.67 29.78 819,410 -0.58(-1.91%)
Mar 22, 2021 31.28 31.47 30.28 30.36 701,393 -0.67(-2.17%)
Mar 19, 2021 30.91 31.77 29.65 31.03 2,166,056 -0.16(-0.51%)
Mar 18, 2021 31.50 32.12 30.95 31.19 1,338,438 -1.05(-3.27%)
Mar 17, 2021 31.55 32.28 31.08 32.25 1,296,337 +0.43(+1.35%)
Mar 16, 2021 31.28 32.13 31.03 31.82 2,994,506 +0.71(+2.28%)
Mar 15, 2021 31.56 31.71 30.43 31.11 1,249,330 -0.39(-1.24%)
Mar 12, 2021 32.78 32.78 31.39 31.50 929,488 -1.43(-4.34%)
Mar 11, 2021 32.67 33.12 32.39 32.93 590,276 +0.58(+1.79%)
Mar 10, 2021 33.03 33.12 31.96 32.35 945,623 -0.27(-0.83%)
Mar 09, 2021 32.82 33.40 32.26 32.62 1,577,583 +0.30(+0.92%)
Mar 08, 2021 32.76 33.01 31.81 32.32 736,731 -0.39(-1.20%)
Mar 05, 2021 33.17 33.44 31.71 32.71 1,026,562 -0.42(-1.27%)
Mar 04, 2021 33.84 33.84 32.29 33.13 1,121,358 -0.35(-1.03%)
Mar 03, 2021 34.81 34.81 33.21 33.48 902,380 -1.09(-3.16%)
Mar 02, 2021 34.83 35.01 33.95 34.57 1,021,732 -0.35(-0.99%)
Mar 01, 2021 34.03 35.79 33.79 34.92 705,913 +1.81(+5.47%)
Feb 26, 2021 33.25 33.70 32.73 33.10 576,979 -0.07(-0.20%)
Feb 25, 2021 33.87 34.10 32.77 33.17 537,183 -0.63(-1.88%)
Feb 24, 2021 33.14 34.00 32.94 33.80 497,633 +0.63(+1.91%)
Feb 23, 2021 33.90 33.90 32.61 33.17 856,104 -0.76(-2.23%)
Feb 22, 2021 33.95 34.92 33.61 33.93 565,733 -0.03(-0.08%)
Feb 19, 2021 33.54 34.08 32.11 33.95 678,767 +0.45(+1.34%)
Feb 18, 2021 33.99 34.76 33.06 33.51 553,814 -0.50(-1.48%)
Feb 17, 2021 34.36 34.61 33.73 34.01 541,323 -0.36(-1.06%)
Feb 16, 2021 35.07 35.23 34.16 34.37 935,596 -0.38(-1.10%)
Feb 12, 2021 34.91 35.38 34.25 34.75 589,873 -0.03(-0.08%)
Feb 11, 2021 36.28 36.28 34.44 34.78 1,345,929 -1.50(-4.13%)
Feb 10, 2021 36.19 36.64 35.05 36.28 1,313,992 +0.43(+1.19%)
Feb 09, 2021 35.65 36.21 35.29 35.85 478,908 +0.06(+0.16%)
Feb 08, 2021 35.27 35.87 34.98 35.79 514,894 +0.52(+1.48%)
Feb 05, 2021 35.68 36.63 35.11 35.27 472,909 -0.47(-1.33%)
Feb 04, 2021 35.61 35.88 34.49 35.75 766,351 +0.36(+1.03%)
Feb 03, 2021 35.81 36.23 34.90 35.38 1,087,809 +0.07(+0.18%)
Feb 02, 2021 33.54 36.85 33.54 35.32 2,029,028 +2.30(+6.96%)
Feb 01, 2021 33.19 33.92 32.78 33.02 1,349,771 +0.38(+1.17%)
Jan 29, 2021 32.74 33.49 32.26 32.64 1,287,680 +0.00(+0.00%)
Jan 28, 2021 33.12 33.84 32.21 32.64 2,967,603 -0.67(-2.01%)
Jan 27, 2021 34.53 35.57 33.22 33.31 1,484,127 -1.97(-5.59%)
Jan 26, 2021 35.72 36.20 35.09 35.28 1,072,089 -0.51(-1.43%)
Jan 25, 2021 36.26 36.63 35.52 35.79 865,478 -0.24(-0.67%)
Jan 22, 2021 35.84 36.63 35.44 36.04 716,297 +0.15(+0.41%)
Jan 21, 2021 35.41 36.61 35.31 35.89 1,158,682 +0.37(+1.05%)
Jan 20, 2021 33.71 36.10 33.71 35.52 1,269,573 +1.89(+5.62%)
Jan 19, 2021 32.73 33.94 32.73 33.63 680,604 +1.10(+3.37%)
Jan 15, 2021 33.47 33.53 31.51 32.53 896,904 -1.13(-3.37%)
Jan 14, 2021 33.19 34.11 32.61 33.66 497,450 +0.42(+1.26%)
Jan 13, 2021 32.76 33.36 32.47 33.25 438,247 +0.77(+2.38%)
Jan 12, 2021 32.64 33.40 32.00 32.47 438,378 -0.27(-0.82%)
Jan 11, 2021 32.38 34.14 31.95 32.74 964,280 -0.93(-2.76%)
Jan 08, 2021 34.04 34.38 33.58 33.67 577,402 -0.36(-1.07%)
Jan 07, 2021 34.64 34.65 33.72 34.04 712,231 -0.37(-1.08%)
Jan 06, 2021 34.70 35.41 34.32 34.41 1,024,092 +0.00(+0.00%)
Jan 05, 2021 34.02 35.21 33.52 34.41 947,249 +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.