UK markets open in 5 hours 44 minutes

Warner Music Group Corp. (WMG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.25+1.24 (+4.43%)
At close: 4:00PM EST

29.25 0.00 (0.00%)
After hours: 4:15PM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Nov 202028.2529.6728.0729.2529.25677,200
23 Nov 202028.9029.3327.3128.0128.012,012,800
23 Nov 20200.12 Dividend
20 Nov 202029.2029.6629.0429.0828.961,352,500
19 Nov 202029.2229.7728.8629.2329.11499,300
18 Nov 202029.5029.8528.8329.3929.27862,000
17 Nov 202029.7530.0729.2629.7629.64724,500
16 Nov 202029.4730.0728.9429.8529.73791,500
13 Nov 202028.7229.6127.9729.3529.23772,100
12 Nov 202029.1829.2828.4228.5428.42501,300
11 Nov 202029.2829.6428.7329.2929.17439,100
10 Nov 202028.8029.5928.5829.2529.131,729,200
09 Nov 202027.3029.1527.3028.7028.581,642,600
06 Nov 202026.9727.3026.5727.0126.90735,500
05 Nov 202027.5927.7926.7727.0726.96983,700
04 Nov 202026.4927.8625.6127.5727.46971,900
03 Nov 202026.4826.8126.2826.6526.54781,800
02 Nov 202026.6226.8725.8326.2426.13744,700
30 Oct 202027.2227.2225.8026.5326.42829,800
29 Oct 202027.1127.5926.6927.2927.18569,600
28 Oct 202027.6627.7427.0027.1327.02631,400
27 Oct 202028.4528.4527.6927.8827.76451,200
26 Oct 202029.4829.4828.1728.3628.24880,700
23 Oct 202029.2929.5428.6429.5029.38487,800
22 Oct 202028.6429.3028.3829.2729.15351,600
21 Oct 202029.3429.5028.4228.6428.52366,900
20 Oct 202029.2729.2728.4629.1128.99610,300
19 Oct 202029.7530.3528.8229.2629.141,065,700
16 Oct 202029.6729.6928.9529.3129.19349,900
15 Oct 202028.6929.7228.3029.6729.551,243,300
14 Oct 202028.9829.1228.5328.9028.78422,900
13 Oct 202028.5829.2528.3329.1529.03522,500
12 Oct 202027.9928.6227.5628.3228.20488,800
09 Oct 202028.0328.0727.7727.9327.81265,700
08 Oct 202028.0828.3627.4327.7827.67677,600
07 Oct 202027.9228.0727.6628.0027.88345,800
06 Oct 202028.3928.5027.5427.8227.71544,500
05 Oct 202028.1228.4127.7728.3328.21406,100
02 Oct 202027.8028.5027.5027.9927.87572,200
01 Oct 202028.7628.8827.5228.1728.051,123,600
30 Sep 202028.1128.8627.9328.7428.621,161,300
29 Sep 202027.9628.4127.9228.2128.09679,500
28 Sep 202027.2328.1027.0728.0127.89736,100
25 Sep 202028.0328.2326.9427.0126.90684,200
24 Sep 202028.0928.2727.4328.1528.03787,500
23 Sep 202028.0828.4427.5327.9527.83675,200
22 Sep 202027.8728.2627.7428.2328.11534,400
21 Sep 202028.2228.2227.1427.8327.721,464,800
18 Sep 202027.6128.6527.4128.4828.361,207,200
17 Sep 202028.3128.5427.3527.6427.53548,300
16 Sep 202028.2328.5827.8128.5328.41401,600
15 Sep 202029.0229.0528.0328.2028.081,342,800
14 Sep 202029.1129.3428.4328.8228.70424,300
11 Sep 202028.5129.2028.3229.0128.89426,400
10 Sep 202028.6129.1128.3528.5128.39293,500
09 Sep 202028.6129.4528.5428.6628.54382,500
08 Sep 202028.7729.8328.4128.4528.33895,500
04 Sep 202028.5629.2828.5129.0928.97778,200
03 Sep 202028.8629.0328.1828.6028.48965,800
02 Sep 202029.8829.8828.6029.0328.91869,000
01 Sep 202029.7430.0029.5929.8829.761,366,800
31 Aug 202029.7430.0029.0929.6629.54965,100
28 Aug 202029.4529.9428.8429.4629.34905,600
27 Aug 202029.6829.9728.7528.8428.72417,200
26 Aug 202029.4229.5228.6529.4229.30367,000
25 Aug 202030.1530.1528.8929.4729.34434,100
24 Aug 202030.0530.3029.6130.1029.98404,500
24 Aug 20200.12 Dividend
21 Aug 202030.3330.3929.4830.0629.82525,400
20 Aug 202030.6730.8030.2030.3830.13386,400
19 Aug 202030.6230.6230.0930.5330.28347,200
18 Aug 202031.2331.4530.4830.6230.37340,900
17 Aug 202030.4031.2329.5831.0230.77536,900
14 Aug 202029.6030.4429.5030.3030.05491,100
13 Aug 202029.4129.7428.9329.6429.40445,100
12 Aug 202028.7929.8228.2729.4529.21994,600
11 Aug 202028.9929.8028.4228.5128.28643,500
10 Aug 202028.9229.8228.7429.1628.92551,800
07 Aug 202028.8028.8628.3328.5128.28660,300
06 Aug 202028.8229.1928.5228.8728.64498,000
05 Aug 202029.0229.4028.2028.6428.411,721,400
04 Aug 202030.0630.5128.3828.9528.721,206,500
03 Aug 202030.2530.6529.7629.9429.701,548,000
31 Jul 202030.0030.2029.2430.1529.91799,800
30 Jul 202029.9030.1929.2529.9129.67329,300
29 Jul 202029.8630.2028.5330.0129.771,011,000
28 Jul 202028.6430.3028.3129.5229.28751,200
27 Jul 202028.2628.9928.1228.6528.42289,700
24 Jul 202028.0228.4927.2028.3428.11440,000
23 Jul 202027.8828.8027.1128.3328.101,133,000
22 Jul 202028.4028.7527.8027.8227.591,093,200
21 Jul 202028.9529.2827.8028.5028.261,566,300
20 Jul 202029.4229.6328.6928.9528.72466,500
17 Jul 202029.7029.8029.4229.4229.18380,900
16 Jul 202029.4430.5029.3129.6929.45300,100
15 Jul 202029.5129.9329.3029.6329.39579,000
14 Jul 202029.8530.0329.5729.6429.40345,800
13 Jul 202030.8931.0030.0930.0929.85493,000
10 Jul 202029.8531.0029.7830.8830.63364,400
09 Jul 202030.2330.2829.7130.0029.76438,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...