Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Warner Music Group Corp Cl A (NQ: WMG )

31.65 -0.92 (-2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Dec 01, 2020 27.99 28.45 27.36 27.55 1,086,209 -0.40(-1.45%)
Nov 30, 2020 26.87 28.80 26.62 27.96 1,556,882 +1.30(+4.87%)
Nov 27, 2020 27.21 27.54 26.43 26.66 589,847 -0.47(-1.73%)
Nov 25, 2020 27.02 27.39 26.54 27.13 577,725 -0.38(-1.37%)
Nov 24, 2020 26.57 27.90 26.40 27.51 720,103 +1.17(+4.43%)
Nov 23, 2020 27.18 27.58 25.68 26.34 2,140,496 -0.89(-3.28%)
Nov 20, 2020 27.35 27.78 27.20 27.23 1,444,265 -0.14(-0.51%)
Nov 19, 2020 27.37 27.88 27.03 27.37 533,117 -0.15(-0.54%)
Nov 18, 2020 27.63 27.96 27.00 27.52 920,454 -0.35(-1.24%)
Nov 17, 2020 27.86 28.16 27.40 27.87 773,649 -0.08(-0.30%)
Nov 16, 2020 27.60 28.16 27.10 27.96 845,138 +0.47(+1.70%)
Nov 13, 2020 26.90 27.73 26.19 27.49 824,424 +0.76(+2.84%)
Nov 12, 2020 27.33 27.42 26.62 26.73 535,306 -0.70(-2.56%)
Nov 11, 2020 27.42 27.76 26.91 27.43 468,900 +0.04(+0.14%)
Nov 10, 2020 26.97 27.71 26.77 27.39 1,846,427 +0.52(+1.92%)
Nov 09, 2020 25.85 27.30 25.57 26.88 1,753,938 +1.58(+6.26%)
Nov 06, 2020 25.26 25.57 24.88 25.30 785,237 -0.06(-0.22%)
Nov 05, 2020 25.84 26.03 25.07 25.35 1,050,433 -0.47(-1.81%)
Nov 04, 2020 24.81 26.09 23.98 25.82 1,037,810 +0.86(+3.45%)
Nov 03, 2020 24.80 25.11 24.61 24.96 834,734 +0.38(+1.56%)
Nov 02, 2020 24.93 25.16 24.19 24.57 795,216 -0.27(-1.09%)
Oct 30, 2020 25.49 25.49 24.16 24.85 885,928 -0.71(-2.78%)
Oct 29, 2020 25.39 25.84 25.00 25.56 608,227 +0.15(+0.59%)
Oct 28, 2020 25.90 25.98 25.29 25.41 674,144 -0.70(-2.69%)
Oct 27, 2020 26.64 26.64 25.93 26.11 481,815 -0.45(-1.69%)
Oct 26, 2020 27.61 27.61 26.39 26.56 940,381 -1.07(-3.86%)
Oct 23, 2020 27.43 27.67 26.82 27.63 520,858 +0.22(+0.79%)
Oct 22, 2020 26.82 27.44 26.58 27.41 375,412 +0.59(+2.20%)
Oct 21, 2020 27.48 27.63 26.61 26.82 391,814 -0.44(-1.61%)
Oct 20, 2020 27.41 27.41 26.65 27.26 651,636 -0.14(-0.51%)
Oct 19, 2020 27.86 28.42 26.99 27.40 1,138,034 -0.05(-0.17%)
Oct 16, 2020 27.79 27.81 27.11 27.45 373,505 -0.34(-1.21%)
Oct 15, 2020 26.87 27.83 26.50 27.79 1,327,556 +0.72(+2.66%)
Oct 14, 2020 27.14 27.27 26.72 27.07 451,565 -0.23(-0.86%)
Oct 13, 2020 26.77 27.39 26.53 27.30 557,863 +0.78(+2.93%)
Oct 12, 2020 26.21 26.80 25.81 26.52 521,999 +0.37(+1.40%)
Oct 09, 2020 26.25 26.29 26.01 26.16 283,599 +0.14(+0.54%)
Oct 08, 2020 26.30 26.56 25.69 26.02 723,530 -0.21(-0.79%)
Oct 07, 2020 26.15 26.29 25.90 26.22 369,192 +0.17(+0.65%)
Oct 06, 2020 26.59 26.69 25.79 26.05 581,386 -0.48(-1.80%)
Oct 05, 2020 26.34 26.61 26.01 26.53 433,653 +0.32(+1.21%)
Oct 02, 2020 26.04 26.69 25.75 26.21 610,977 -0.17(-0.64%)
Oct 01, 2020 26.93 27.05 25.77 26.38 1,199,724 -0.53(-1.98%)
Sep 30, 2020 26.33 27.03 26.16 26.92 1,239,980 +0.50(+1.88%)
Sep 29, 2020 26.19 26.61 26.15 26.42 725,600 +0.19(+0.71%)
Sep 28, 2020 25.50 26.32 25.35 26.23 785,944 +0.94(+3.70%)
Sep 25, 2020 26.25 26.44 25.23 25.30 730,461 -1.07(-4.05%)
Sep 24, 2020 26.31 26.48 25.69 26.36 840,894 +0.19(+0.72%)
Sep 23, 2020 26.30 26.64 25.78 26.18 720,944 -0.26(-0.99%)
Sep 22, 2020 26.10 26.47 25.98 26.44 570,625 +0.37(+1.44%)
Sep 21, 2020 26.43 26.43 25.42 26.06 1,564,025 -0.61(-2.28%)
Sep 18, 2020 25.86 26.83 25.67 26.67 1,288,904 +0.79(+3.04%)
Sep 17, 2020 26.51 26.73 25.61 25.89 585,515 -0.83(-3.12%)
Sep 16, 2020 26.44 26.77 26.04 26.72 428,803 +0.31(+1.17%)
Sep 15, 2020 27.18 27.21 26.25 26.41 1,433,845 -0.58(-2.15%)
Sep 14, 2020 27.26 27.48 26.63 26.99 453,105 -0.18(-0.66%)
Sep 11, 2020 26.70 27.35 26.52 27.17 455,190 +0.47(+1.75%)
Sep 10, 2020 26.79 27.26 26.55 26.70 313,414 -0.14(-0.52%)
Sep 09, 2020 26.79 27.58 26.73 26.84 408,436 +0.20(+0.74%)
Sep 08, 2020 26.94 27.94 26.61 26.64 956,202 -0.60(-2.20%)
Sep 04, 2020 26.75 27.42 26.71 27.24 830,831 +0.46(+1.71%)
Sep 03, 2020 27.03 27.19 26.39 26.78 1,031,229 -0.40(-1.48%)
Sep 02, 2020 27.98 27.98 26.78 27.19 927,865 -0.80(-2.84%)
Sep 01, 2020 27.85 28.10 27.71 27.98 1,459,409 +0.21(+0.74%)
Aug 31, 2020 27.85 28.10 27.25 27.78 1,030,517 +0.19(+0.68%)
Aug 28, 2020 27.58 28.04 27.01 27.59 966,865 +0.58(+2.15%)
Aug 27, 2020 27.80 28.07 26.93 27.01 445,431 -0.54(-1.97%)
Aug 26, 2020 27.55 27.65 26.83 27.55 391,854 -0.05(-0.17%)
Aug 25, 2020 28.24 28.24 27.06 27.60 463,479 -0.59(-2.09%)
Aug 24, 2020 28.14 28.38 27.73 28.19 431,916 +0.15(+0.53%)
Aug 21, 2020 28.29 28.35 27.50 28.04 563,254 -0.30(-1.05%)
Aug 20, 2020 28.61 28.73 28.17 28.34 414,276 -0.14(-0.49%)
Aug 19, 2020 28.56 28.56 28.07 28.48 372,245 -0.08(-0.29%)
Aug 18, 2020 29.13 29.34 28.43 28.56 365,516 -0.37(-1.29%)
Aug 17, 2020 28.36 29.13 27.59 28.94 575,555 +0.67(+2.38%)
Aug 14, 2020 27.61 28.39 27.52 28.26 526,483 +0.62(+2.23%)
Aug 13, 2020 27.43 27.74 26.99 27.65 477,193 +0.18(+0.65%)
Aug 12, 2020 26.86 27.82 26.37 27.47 1,066,335 +0.88(+3.30%)
Aug 11, 2020 27.04 27.80 26.51 26.59 689,852 -0.61(-2.23%)
Aug 10, 2020 26.98 27.82 26.81 27.20 591,606 +0.61(+2.28%)
Aug 07, 2020 26.86 26.93 26.43 26.59 707,767 -0.34(-1.25%)
Aug 06, 2020 26.88 27.23 26.60 26.93 534,138 +0.21(+0.80%)
Aug 05, 2020 27.07 27.42 26.30 26.72 1,845,555 -0.29(-1.07%)
Aug 04, 2020 28.04 28.46 26.47 27.00 1,293,662 -0.92(-3.31%)
Aug 03, 2020 28.22 28.59 27.76 27.93 1,659,756 -0.20(-0.70%)
Jul 31, 2020 27.98 28.17 27.27 28.12 857,317 +0.22(+0.80%)
Jul 30, 2020 27.89 28.16 27.28 27.90 353,045 -0.09(-0.33%)
Jul 29, 2020 27.85 28.17 26.61 27.99 1,083,832 +0.46(+1.66%)
Jul 28, 2020 26.72 28.26 26.41 27.54 805,344 +0.81(+3.04%)
Jul 27, 2020 26.36 27.04 26.23 26.72 310,578 +0.29(+1.09%)
Jul 24, 2020 26.14 26.58 25.37 26.44 471,594 +0.01(+0.04%)
Jul 23, 2020 26.01 26.86 25.29 26.43 1,214,688 +0.48(+1.83%)
Jul 22, 2020 26.49 26.82 25.93 25.95 1,171,953 -0.63(-2.39%)
Jul 21, 2020 27.00 27.31 25.93 26.58 1,678,695 -0.42(-1.55%)
Jul 20, 2020 27.44 27.64 26.76 27.00 500,100 -0.44(-1.60%)
Jul 17, 2020 27.70 27.80 27.44 27.44 408,343 -0.25(-0.91%)
Jul 16, 2020 27.46 28.45 27.34 27.69 321,790 +0.06(+0.20%)
Jul 15, 2020 27.53 27.92 27.33 27.64 620,716 -0.01(-0.03%)
Jul 14, 2020 27.84 28.01 27.58 27.65 370,765 -0.42(-1.50%)
Jul 13, 2020 28.81 28.92 28.07 28.07 528,771 -0.74(-2.56%)
Jul 10, 2020 27.84 28.92 27.78 28.80 390,547 +0.82(+2.93%)
Jul 09, 2020 28.20 28.25 27.71 27.98 469,755 +0.02(+0.07%)
Jul 08, 2020 27.98 28.43 27.70 27.97 780,417 +0.32(+1.15%)
Jul 07, 2020 27.54 27.97 27.54 27.65 651,027 -0.14(-0.50%)
Jul 06, 2020 27.87 27.94 27.39 27.79 1,166,325 +0.41(+1.50%)
Jul 02, 2020 27.56 28.03 27.11 27.38 637,118 -0.09(-0.34%)
Jul 01, 2020 28.03 28.44 26.63 27.47 1,689,730 -0.05(-0.17%)
Jun 30, 2020 29.21 29.49 27.36 27.52 2,531,581 -1.80(-6.14%)
Jun 29, 2020 28.86 30.05 28.45 29.32 1,276,914 +0.90(+3.15%)
Jun 26, 2020 28.57 29.06 28.31 28.42 546,423 -0.12(-0.42%)
Jun 25, 2020 28.84 29.55 28.10 28.54 1,200,815 -0.68(-2.33%)
Jun 24, 2020 28.95 29.76 28.94 29.22 637,453 -0.02(-0.06%)
Jun 23, 2020 29.90 29.99 28.87 29.24 941,666 -0.60(-2.00%)
Jun 22, 2020 30.61 30.76 29.63 29.84 1,099,213 -0.81(-2.65%)
Jun 19, 2020 30.69 31.71 30.13 30.65 6,034,673 +0.13(+0.43%)
Jun 18, 2020 29.79 30.69 29.48 30.52 1,003,447 +0.15(+0.49%)
Jun 17, 2020 29.64 30.39 29.38 30.37 896,018 +0.54(+1.81%)
Jun 16, 2020 30.32 30.52 29.08 29.83 2,187,470 -0.10(-0.34%)
Jun 15, 2020 27.97 30.30 27.83 29.93 1,707,169 +1.23(+4.29%)
Jun 12, 2020 28.39 29.01 28.10 28.70 2,546,760 +0.73(+2.60%)
Jun 11, 2020 27.26 28.42 27.05 27.97 3,982,525 -0.99(-3.41%)
Jun 10, 2020 29.94 30.60 28.52 28.96 2,379,730 -0.89(-2.97%)
Jun 09, 2020 27.74 30.76 27.52 29.85 8,970,829 +0.93(+3.23%)
Jun 08, 2020 27.24 29.84 26.72 28.92 4,515,982 +0.99(+3.54%)
Jun 05, 2020 28.45 28.78 26.12 27.93 7,986,875 -0.06(-0.20%)
Jun 04, 2020 30.33 32.42 27.05 27.98 14,034,831 -0.11(-0.40%)
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.