Skip to main content

Warner Music Group Corp Cl A (NQ: WMG )

33.66 +0.20 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 33.65 34.30 33.14 33.46 1,074,834 +0.02(+0.06%)
Apr 12, 2024 34.24 34.55 33.42 33.44 685,107 -1.05(-3.04%)
Apr 11, 2024 35.13 35.13 34.20 34.49 1,134,949 -0.47(-1.34%)
Apr 10, 2024 34.63 35.09 34.56 34.96 1,262,106 -0.24(-0.68%)
Apr 09, 2024 35.07 35.31 34.49 35.20 1,482,040 +0.10(+0.28%)
Apr 08, 2024 34.50 35.23 33.63 35.10 5,093,179 +1.77(+5.31%)
Apr 05, 2024 33.34 33.48 32.52 33.33 2,161,770 -0.02(-0.06%)
Apr 04, 2024 34.45 34.70 33.00 33.35 2,838,511 -1.25(-3.61%)
Apr 03, 2024 34.00 34.73 33.17 34.60 7,247,883 +1.89(+5.78%)
Apr 02, 2024 32.78 32.89 32.02 32.71 876,590 -0.37(-1.12%)
Apr 01, 2024 33.20 33.40 32.95 33.08 777,019 +0.06(+0.18%)
Mar 28, 2024 33.44 33.45 32.77 33.02 686,459 -0.30(-0.90%)
Mar 27, 2024 32.81 33.34 32.73 33.32 816,845 +0.55(+1.68%)
Mar 26, 2024 32.26 32.94 32.13 32.77 1,096,227 +0.66(+2.06%)
Mar 25, 2024 32.50 32.52 32.00 32.11 761,493 -0.47(-1.44%)
Mar 22, 2024 32.29 32.64 31.76 32.58 987,349 +0.08(+0.25%)
Mar 21, 2024 33.15 33.52 32.48 32.50 784,447 -0.62(-1.87%)
Mar 20, 2024 33.18 33.41 32.99 33.12 967,088 +0.05(+0.15%)
Mar 19, 2024 33.14 33.36 32.90 33.07 612,268 -0.26(-0.78%)
Mar 18, 2024 32.95 33.68 32.88 33.33 856,930 +0.39(+1.18%)
Mar 15, 2024 32.79 33.23 32.74 32.94 1,306,082 -0.01(-0.03%)
Mar 14, 2024 33.32 33.34 32.69 32.95 1,265,027 -0.25(-0.75%)
Mar 13, 2024 33.86 34.12 33.09 33.20 1,150,014 -0.74(-2.18%)
Mar 12, 2024 34.06 34.37 33.71 33.94 1,038,523 -0.12(-0.35%)
Mar 11, 2024 33.79 34.31 33.68 34.06 948,828 +0.13(+0.38%)
Mar 08, 2024 34.00 34.23 33.56 33.93 1,223,651 -0.10(-0.29%)
Mar 07, 2024 35.49 35.49 33.46 34.03 1,996,298 -1.27(-3.60%)
Mar 06, 2024 35.63 35.79 35.14 35.30 1,591,129 -0.32(-0.90%)
Mar 05, 2024 35.25 35.63 35.05 35.62 1,253,968 +0.20(+0.56%)
Mar 04, 2024 35.50 35.77 35.23 35.42 1,512,065 -0.06(-0.17%)
Mar 01, 2024 34.73 35.52 34.47 35.48 1,401,848 +0.55(+1.57%)
Feb 29, 2024 34.73 35.38 34.57 34.93 2,312,267 +0.49(+1.42%)
Feb 28, 2024 34.21 34.63 34.11 34.44 1,825,835 -0.08(-0.23%)
Feb 27, 2024 34.29 34.68 34.17 34.52 1,632,499 +0.22(+0.64%)
Feb 26, 2024 34.43 34.74 34.18 34.30 1,408,293 -0.08(-0.23%)
Feb 23, 2024 34.62 34.67 34.15 34.38 1,847,681 -0.18(-0.52%)
Feb 22, 2024 34.89 35.02 34.44 34.56 1,031,728 -0.18(-0.52%)
Feb 21, 2024 35.22 35.52 34.57 34.74 894,449 -0.74(-2.09%)
Feb 20, 2024 35.11 35.50 34.90 35.48 1,162,724 +0.11(+0.31%)
Feb 16, 2024 35.80 36.05 35.04 35.37 1,991,128 -0.39(-1.09%)
Feb 15, 2024 36.33 36.63 35.67 35.76 1,456,572 -0.56(-1.53%)
Feb 14, 2024 36.11 36.39 35.76 36.32 981,111 +0.39(+1.08%)
Feb 13, 2024 35.85 36.09 35.43 35.93 970,980 -0.26(-0.71%)
Feb 12, 2024 35.63 36.47 35.43 36.19 1,879,073 +0.65(+1.82%)
Feb 09, 2024 35.10 35.96 34.67 35.54 1,660,866 +0.42(+1.19%)
Feb 08, 2024 37.24 37.87 34.43 35.12 3,742,715 -0.90(-2.49%)
Feb 07, 2024 36.36 36.47 35.60 36.02 2,916,755 -0.21(-0.58%)
Feb 06, 2024 36.23 36.45 35.79 36.23 1,775,030 +0.00(+0.00%)
Feb 05, 2024 36.71 36.87 36.19 36.23 2,020,725 -0.26(-0.71%)
Feb 02, 2024 36.94 37.01 36.32 36.49 1,013,118 -0.47(-1.27%)
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.