Skip to main content

Warner Music Group Corp Cl A (NQ: WMG )

32.57 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 33.62 34.07 33.09 33.47 570,713 -0.07(-0.20%)
Feb 25, 2021 34.24 34.48 33.13 33.53 531,349 -0.64(-1.88%)
Feb 24, 2021 33.51 34.37 33.30 34.18 492,229 +0.64(+1.91%)
Feb 23, 2021 34.27 34.27 32.97 33.53 846,807 -0.76(-2.23%)
Feb 22, 2021 34.33 35.30 33.98 34.30 559,589 -0.03(-0.08%)
Feb 19, 2021 33.91 34.46 32.46 34.33 671,396 +0.45(+1.34%)
Feb 18, 2021 34.36 35.14 33.42 33.87 547,800 -0.51(-1.48%)
Feb 17, 2021 34.74 34.99 34.10 34.38 535,445 -0.37(-1.06%)
Feb 16, 2021 35.45 35.61 34.53 34.75 925,436 -0.39(-1.10%)
Feb 12, 2021 35.29 35.76 34.63 35.13 583,467 -0.03(-0.08%)
Feb 11, 2021 36.68 36.68 34.81 35.16 1,331,313 -1.51(-4.13%)
Feb 10, 2021 36.59 37.04 35.43 36.68 1,299,723 +0.43(+1.19%)
Feb 09, 2021 36.04 36.61 35.68 36.24 473,708 +0.06(+0.16%)
Feb 08, 2021 35.66 36.26 35.36 36.19 509,303 +0.53(+1.48%)
Feb 05, 2021 36.07 37.03 35.49 35.66 467,773 -0.48(-1.33%)
Feb 04, 2021 36.00 36.27 34.87 36.14 758,029 +0.37(+1.03%)
Feb 03, 2021 36.21 36.62 35.28 35.77 1,075,996 +0.07(+0.18%)
Feb 02, 2021 33.91 37.25 33.91 35.71 2,006,994 +2.32(+6.96%)
Feb 01, 2021 33.55 34.29 33.14 33.38 1,335,113 +0.39(+1.17%)
Jan 29, 2021 33.10 33.85 32.61 33.00 1,273,696 +0.00(+0.00%)
Jan 28, 2021 33.48 34.21 32.57 33.00 2,935,376 -0.68(-2.01%)
Jan 27, 2021 34.91 35.96 33.58 33.68 1,468,010 -1.99(-5.59%)
Jan 26, 2021 36.11 36.60 35.47 35.67 1,060,446 -0.52(-1.43%)
Jan 25, 2021 36.66 37.03 35.91 36.19 856,079 -0.24(-0.67%)
Jan 22, 2021 36.23 37.03 35.83 36.43 708,519 +0.15(+0.41%)
Jan 21, 2021 35.80 37.01 35.70 36.28 1,146,099 +0.38(+1.05%)
Jan 20, 2021 34.08 36.50 34.08 35.90 1,255,786 +1.91(+5.62%)
Jan 19, 2021 33.09 34.32 33.09 34.00 673,213 +1.11(+3.37%)
Jan 15, 2021 33.84 33.90 31.85 32.89 887,164 -1.15(-3.37%)
Jan 14, 2021 33.55 34.48 32.97 34.03 492,048 +0.42(+1.26%)
Jan 13, 2021 33.12 33.72 32.83 33.61 433,488 +0.78(+2.38%)
Jan 12, 2021 33.00 33.77 32.35 32.83 433,618 -0.27(-0.82%)
Jan 11, 2021 32.74 34.51 32.30 33.10 953,809 -0.94(-2.76%)
Jan 08, 2021 34.41 34.76 33.95 34.04 571,132 -0.37(-1.07%)
Jan 07, 2021 35.02 35.03 34.09 34.41 704,497 -0.38(-1.08%)
Jan 06, 2021 35.08 35.80 34.70 34.79 1,012,971 +0.00(+0.00%)
Jan 05, 2021 34.39 35.59 33.89 34.79 936,962 +0.11(+0.33%)
Jan 04, 2021 35.95 36.14 34.56 34.67 746,672 -1.05(-2.95%)
Dec 31, 2020 35.73 35.73 35.73 538,473 +0.00(+0.00%)
Dec 30, 2020 35.16 36.06 34.94 35.73 538,473 +0.72(+2.07%)
Dec 29, 2020 35.49 35.79 34.64 35.00 421,964 -0.10(-0.29%)
Dec 28, 2020 35.53 35.72 34.70 35.11 914,543 -0.11(-0.32%)
Dec 24, 2020 35.77 35.93 34.80 35.22 124,626 -0.54(-1.50%)
Dec 23, 2020 35.31 36.22 34.75 35.75 716,357 +0.40(+1.12%)
Dec 22, 2020 35.44 36.28 34.64 35.36 1,233,135 +0.08(+0.21%)
Dec 21, 2020 32.98 36.19 32.91 35.28 1,231,747 +0.40(+1.13%)
Dec 18, 2020 33.79 36.85 33.08 34.89 2,931,693 +1.10(+3.26%)
Dec 17, 2020 31.96 34.28 31.63 33.79 2,446,284 +2.71(+8.71%)
Dec 16, 2020 31.61 32.11 30.91 31.08 851,700 -0.60(-1.90%)
Dec 15, 2020 31.27 32.12 31.02 31.68 809,392 +0.56(+1.81%)
Dec 14, 2020 31.15 31.76 30.56 31.12 2,062,081 -0.07(-0.21%)
Dec 11, 2020 31.77 31.94 30.72 31.18 861,430 -0.58(-1.84%)
Dec 10, 2020 30.95 31.82 30.16 31.77 1,564,947 +0.97(+3.14%)
Dec 09, 2020 30.05 31.78 29.67 30.80 3,910,961 +0.70(+2.31%)
Dec 08, 2020 28.96 31.13 28.16 30.10 2,047,249 +1.00(+3.42%)
Dec 07, 2020 27.66 29.30 27.56 29.11 1,715,641 +1.30(+4.67%)
Dec 04, 2020 28.25 28.43 27.68 27.81 898,010 -0.38(-1.33%)
Dec 03, 2020 28.07 28.59 27.94 28.18 517,486 +0.05(+0.17%)
Dec 02, 2020 27.55 28.42 27.32 28.14 594,666 +0.58(+2.12%)
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.