Skip to main content

Warner Music Group Corp Cl A (NQ: WMG )

33.02 -0.30 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 32.55 32.97 32.51 32.95 1,486,575 +0.37(+1.13%)
Nov 29, 2023 32.75 32.90 32.29 32.58 971,741 -0.16(-0.49%)
Nov 28, 2023 32.91 33.25 32.67 32.74 1,357,207 -0.30(-0.90%)
Nov 27, 2023 32.93 33.34 32.93 33.04 1,239,372 -0.12(-0.36%)
Nov 24, 2023 33.16 33.30 32.83 33.16 449,997 -0.08(-0.24%)
Nov 22, 2023 32.32 33.35 32.25 33.24 1,218,587 +0.92(+2.83%)
Nov 21, 2023 31.48 32.38 30.99 32.33 1,734,149 +0.80(+2.53%)
Nov 20, 2023 31.53 31.87 31.20 31.53 1,977,812 +0.04(+0.13%)
Nov 17, 2023 31.35 31.94 30.86 31.49 2,051,346 +0.56(+1.82%)
Nov 16, 2023 30.00 32.23 29.83 30.92 3,347,700 -1.59(-4.90%)
Nov 15, 2023 32.37 32.81 31.97 32.52 2,960,754 -0.18(-0.55%)
Nov 14, 2023 32.81 33.01 32.01 32.70 1,202,637 +0.50(+1.57%)
Nov 13, 2023 32.17 32.25 31.53 32.19 1,726,118 -0.13(-0.40%)
Nov 10, 2023 32.15 32.43 31.48 32.32 1,737,448 +0.15(+0.46%)
Nov 09, 2023 32.50 32.67 32.05 32.17 643,454 -0.08(-0.25%)
Nov 08, 2023 32.07 32.42 31.86 32.25 549,149 +0.18(+0.56%)
Nov 07, 2023 32.20 32.31 31.72 32.07 1,590,605 -0.21(-0.64%)
Nov 06, 2023 32.50 32.72 32.09 32.28 667,892 -0.29(-0.88%)
Nov 03, 2023 32.06 33.09 32.06 32.57 1,473,544 +0.73(+2.30%)
Nov 02, 2023 31.23 32.09 31.23 31.84 1,782,225 +0.72(+2.32%)
Nov 01, 2023 31.05 31.24 30.58 31.11 592,583 +0.13(+0.42%)
Oct 31, 2023 30.98 31.39 30.64 30.98 1,081,381 +0.12(+0.38%)
Oct 30, 2023 30.72 30.99 30.31 30.87 509,935 +0.35(+1.14%)
Oct 27, 2023 30.51 31.00 30.22 30.52 1,224,210 -0.29(-0.93%)
Oct 26, 2023 31.40 32.15 29.81 30.81 3,043,730 -0.71(-2.26%)
Oct 25, 2023 31.74 32.39 31.41 31.52 1,134,350 -0.46(-1.42%)
Oct 24, 2023 31.76 32.20 31.60 31.97 917,913 +0.53(+1.70%)
Oct 23, 2023 31.04 31.77 30.89 31.44 605,824 +0.18(+0.57%)
Oct 20, 2023 32.31 32.31 31.15 31.26 858,978 -1.07(-3.31%)
Oct 19, 2023 32.16 32.60 31.85 32.33 1,047,479 +0.36(+1.11%)
Oct 18, 2023 32.56 32.56 31.87 31.97 863,676 -0.58(-1.79%)
Oct 17, 2023 32.13 33.05 32.13 32.56 1,108,628 +0.23(+0.70%)
Oct 16, 2023 32.09 32.47 32.06 32.33 849,361 +0.28(+0.86%)
Oct 13, 2023 32.02 32.64 32.02 32.05 1,162,707 -0.02(-0.06%)
Oct 12, 2023 32.25 32.37 31.92 32.07 659,965 -0.16(-0.49%)
Oct 11, 2023 32.56 32.82 32.04 32.23 737,491 -0.27(-0.82%)
Oct 10, 2023 32.67 33.32 32.38 32.50 1,083,914 +0.03(+0.09%)
Oct 09, 2023 32.17 32.64 32.10 32.47 851,364 -0.11(-0.33%)
Oct 06, 2023 31.57 32.65 31.52 32.58 1,392,167 +0.90(+2.84%)
Oct 05, 2023 31.54 32.03 31.05 31.68 1,275,028 +0.14(+0.44%)
Oct 04, 2023 30.63 31.80 30.44 31.54 1,536,201 +0.84(+2.74%)
Oct 03, 2023 31.55 31.72 30.65 30.70 1,724,741 -0.08(-0.26%)
Oct 02, 2023 31.12 31.26 30.76 30.78 950,146 -0.31(-0.99%)
Sep 29, 2023 30.93 31.41 30.88 31.08 984,096 +0.17(+0.54%)
Sep 28, 2023 31.03 31.17 30.76 30.91 1,298,071 -0.11(-0.35%)
Sep 27, 2023 31.06 31.40 30.68 31.02 999,110 +0.22(+0.71%)
Sep 26, 2023 30.72 31.14 30.51 30.81 1,451,210 +0.16(+0.52%)
Sep 25, 2023 30.34 30.68 30.52 30.65 1,064,199 +0.27(+0.88%)
Sep 22, 2023 29.77 30.69 29.77 30.38 1,763,542 +0.60(+2.03%)
Sep 21, 2023 29.55 30.29 29.41 29.78 1,779,055 +0.35(+1.18%)
Sep 20, 2023 31.39 31.48 29.05 29.43 4,718,999 -2.01(-6.39%)
Sep 19, 2023 31.93 31.93 31.35 31.44 1,104,941 -0.67(-2.10%)
Sep 18, 2023 31.75 32.45 31.75 32.11 916,505 +0.17(+0.53%)
Sep 15, 2023 32.17 32.18 31.78 31.94 2,275,690 -0.37(-1.13%)
Sep 14, 2023 32.32 32.55 32.14 32.31 721,583 +0.28(+0.87%)
Sep 13, 2023 32.32 32.32 31.68 32.03 946,796 -0.37(-1.13%)
Sep 12, 2023 31.83 32.70 31.78 32.40 1,240,929 +0.07(+0.21%)
Sep 11, 2023 32.69 33.18 32.30 32.33 1,238,764 -0.18(-0.55%)
Sep 08, 2023 32.78 32.91 32.43 32.51 903,606 -0.14(-0.42%)
Sep 07, 2023 33.14 33.38 32.64 32.65 704,346 -0.66(-1.99%)
Sep 06, 2023 33.16 33.80 32.81 33.31 1,350,773 +0.29(+0.87%)
Sep 05, 2023 33.04 33.78 33.01 33.02 1,062,816 -0.29(-0.86%)
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.