Skip to main content

Warner Music Group Corp Cl A (NQ: WMG )

30.38 +0.14 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 25.93 25.93 25.32 25.40 1,236,854 -0.34(-1.32%)
Jun 29, 2023 25.79 25.98 25.52 25.74 2,032,908 -0.22(-0.86%)
Jun 28, 2023 25.62 26.12 25.37 25.96 1,048,750 +0.30(+1.18%)
Jun 27, 2023 25.44 25.99 25.38 25.66 712,631 +0.28(+1.11%)
Jun 26, 2023 25.30 25.62 25.28 25.38 618,217 +0.00(+0.00%)
Jun 23, 2023 25.34 25.55 25.26 25.38 843,739 -0.26(-1.03%)
Jun 22, 2023 25.68 25.91 25.41 25.64 1,204,619 -0.10(-0.38%)
Jun 21, 2023 25.84 25.97 25.42 25.74 1,377,954 -0.07(-0.26%)
Jun 20, 2023 26.31 26.32 25.64 25.80 1,171,048 -0.63(-2.39%)
Jun 16, 2023 26.32 27.05 26.15 26.44 2,079,925 +0.29(+1.12%)
Jun 15, 2023 25.29 26.22 26.15 2,370,234 -1.43(-5.19%)
May 08, 2023 26.74 27.74 26.74 27.58 2,625,319 +0.90(+3.37%)
May 05, 2023 25.98 26.70 25.87 26.68 1,877,544 +0.90(+3.49%)
May 04, 2023 26.84 26.98 25.72 25.78 2,265,245 -1.25(-4.64%)
May 03, 2023 28.39 28.83 27.01 27.03 2,475,933 -1.42(-4.98%)
May 02, 2023 29.99 30.01 28.29 28.45 2,193,378 -1.63(-5.41%)
May 01, 2023 29.49 30.07 29.49 30.07 1,477,429 +0.58(+1.97%)
Apr 28, 2023 29.47 29.71 29.16 29.49 1,843,678 +0.07(+0.23%)
Apr 27, 2023 29.59 29.66 28.98 29.43 1,196,835 -0.29(-0.98%)
Apr 26, 2023 30.14 30.55 29.52 29.72 1,447,477 -0.27(-0.90%)
Apr 25, 2023 30.26 30.63 29.76 29.99 1,984,823 -0.36(-1.18%)
Apr 24, 2023 30.06 30.89 29.90 30.34 1,495,327 +0.21(+0.71%)
Apr 21, 2023 30.36 30.40 29.88 30.13 746,020 -0.12(-0.38%)
Apr 20, 2023 29.66 30.40 29.55 30.25 1,273,001 +0.48(+1.63%)
Apr 19, 2023 29.61 30.00 29.47 29.76 1,602,873 +0.03(+0.10%)
Apr 18, 2023 30.32 30.48 29.71 29.73 975,871 -0.38(-1.25%)
Apr 17, 2023 30.34 30.34 29.87 30.11 1,081,484 -0.23(-0.77%)
Apr 14, 2023 30.60 30.78 30.01 30.34 715,931 -0.47(-1.54%)
Apr 13, 2023 30.85 31.52 30.71 30.82 1,434,984 +0.17(+0.57%)
Apr 12, 2023 31.22 31.27 30.54 30.64 805,814 -0.31(-1.00%)
Apr 11, 2023 31.29 31.95 30.93 30.95 811,918 -0.14(-0.44%)
Apr 10, 2023 30.34 31.30 30.17 31.09 981,651 +0.56(+1.84%)
Apr 06, 2023 30.60 30.60 29.67 30.53 1,630,421 -0.29(-0.94%)
Apr 05, 2023 31.70 31.80 30.19 30.82 1,909,669 -1.26(-3.92%)
Apr 04, 2023 32.40 32.85 31.80 32.08 1,342,177 -0.41(-1.25%)
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.