Warner Music Group Corp. - Class A Common Stock (WMG)

31.54
-0.81 (-2.50%)
NASDAQ· Last Trade: Jun 1st, 3:02 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Warner Music Group Corp. - Class A Common Stock (WMG)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202632.1632.6031.4531.543,038,02431.54
5/28/202633.5833.5832.0532.352,885,50232.35
5/27/202634.5534.5533.2333.303,259,92933.30
5/26/202634.7135.0034.1634.562,019,54534.56
5/22/202634.8235.4234.6934.723,104,86434.53
5/21/202633.9235.2433.3834.584,237,75034.39
5/20/202634.1034.2033.2933.921,971,63533.73
5/19/202634.5534.9533.9134.292,544,11134.10
5/18/202633.4034.5932.7334.562,179,19234.37
5/15/202632.7533.6532.0633.433,305,74433.25
5/14/202632.8633.3332.3632.812,208,68132.63
5/13/202633.5733.5732.5232.692,760,57332.51
5/12/202633.0133.6232.4033.603,829,57833.42
5/11/202632.9333.3631.8932.944,569,29832.76
5/08/202632.2533.6031.9333.366,573,08733.18
5/07/202630.5331.3030.0931.045,527,91130.87
5/06/202628.5530.5528.5530.353,761,18130.18
5/05/202628.0928.5728.0928.501,426,49728.34
5/04/202627.7328.2127.4728.111,596,98427.96
5/01/202628.5028.7527.8427.981,364,34127.83
4/30/202627.8228.5427.7528.272,197,25328.12
4/29/202628.3328.6127.0527.923,511,81727.77
4/28/202628.6028.8828.0428.551,978,76628.39
4/27/202628.9229.3028.5828.672,557,64228.51
4/24/202629.0129.0828.6928.94968,85528.78
4/23/202629.3129.3128.6328.99935,43728.83
4/22/202629.6229.7528.9929.312,000,00429.15
4/21/202630.6430.7429.4629.481,533,56429.32
4/20/202630.1930.6730.1830.511,730,50130.34
4/17/202630.0630.6229.9030.251,294,92430.08
4/16/202629.2929.7529.2829.651,697,14529.49
4/15/202629.1229.4729.0229.051,757,75128.89
4/14/202628.6429.3228.6429.051,148,62328.89
4/13/202628.3629.0428.3028.681,485,25128.52
4/10/202628.1728.8027.8428.501,620,64328.34
4/09/202627.3628.1627.0128.121,802,91827.97
4/08/202627.5628.1327.2627.532,249,63127.38
4/07/202626.5227.0926.4027.012,762,41326.86
4/06/202625.9226.2925.7726.01902,01725.87
4/02/202625.7626.3925.3126.111,269,28225.97
4/01/202625.5426.0525.4125.763,572,75025.62
3/31/202624.5025.8224.3025.543,018,69925.40
3/30/202623.8224.3023.6924.104,036,69023.97
3/27/202624.0624.2423.7523.771,810,52723.64
3/26/202623.7224.5423.7224.222,173,00624.09
3/25/202623.9224.0723.3623.892,114,39523.76
3/24/202623.9324.1523.3423.652,521,89023.52
3/23/202624.0624.6623.7424.153,732,97324.02
3/20/202623.8424.1823.5323.893,269,01423.76
3/19/202624.4024.7123.6923.903,191,30123.77
3/18/202626.3426.4024.5924.602,939,10224.47
3/17/202627.4127.9026.3526.481,932,65726.34
3/16/202627.4027.6427.1927.381,080,05427.23
3/13/202627.0727.4226.9127.321,568,49327.17
3/12/202626.8127.5426.7626.872,218,06926.72
3/11/202626.9227.3226.6127.052,126,27226.90
3/10/202627.5227.5226.7326.811,925,36926.66
3/09/202627.6428.0026.8927.511,712,19627.36
3/06/202627.8928.8627.5527.843,435,11327.69
3/05/202628.3229.5727.9929.102,124,48428.94
3/04/202628.2328.5528.0228.291,216,40028.14
3/03/202628.0828.5927.4828.421,314,61228.26
3/02/202628.1728.9027.7528.471,500,02228.31