Skip to main content

Warner Music Group Corp Cl A (NQ: WMG )

31.68 +1.06 (+3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 30.60 31.73 30.50 31.68 2,846,122 +1.06(+3.46%)
Jun 12, 2024 30.62 31.01 30.50 30.62 2,005,253 +0.12(+0.39%)
Jun 11, 2024 30.30 30.89 30.28 30.50 3,788,256 -0.19(-0.62%)
Jun 10, 2024 31.31 31.86 30.50 30.69 6,513,977 +1.18(+4.00%)
Jun 07, 2024 29.91 30.38 29.44 29.51 2,010,138 -0.49(-1.63%)
Jun 06, 2024 30.24 30.69 29.90 30.00 2,227,748 -0.29(-0.96%)
Jun 05, 2024 30.60 30.99 30.09 30.29 1,252,828 -0.16(-0.53%)
Jun 04, 2024 30.90 30.90 29.68 30.45 2,817,670 -0.67(-2.15%)
Jun 03, 2024 30.20 31.63 30.05 31.12 2,386,567 +1.34(+4.50%)
May 31, 2024 29.51 29.88 29.21 29.78 1,216,778 +0.27(+0.91%)
May 30, 2024 29.50 29.85 29.27 29.51 1,345,181 +0.01(+0.03%)
May 29, 2024 29.62 30.05 29.39 29.50 2,035,811 -0.17(-0.57%)
May 28, 2024 30.24 30.47 29.61 29.67 1,917,781 -0.79(-2.59%)
May 24, 2024 30.51 30.81 30.29 30.46 730,681 +0.05(+0.16%)
May 23, 2024 31.42 31.49 30.16 30.41 1,782,321 -0.95(-3.03%)
May 22, 2024 31.62 32.14 31.23 31.36 1,779,422 -0.16(-0.51%)
May 21, 2024 32.28 32.28 31.49 31.52 1,649,720 -0.71(-2.19%)
May 20, 2024 31.91 32.38 31.91 32.23 1,344,157 +0.36(+1.12%)
May 17, 2024 31.68 32.06 31.58 31.87 1,174,459 +0.15(+0.47%)
May 16, 2024 32.49 32.81 31.69 31.72 1,901,877 -0.72(-2.21%)
May 15, 2024 32.09 32.46 31.80 32.44 1,233,318 +0.45(+1.40%)
May 14, 2024 32.08 32.46 31.66 31.99 2,701,452 -0.09(-0.28%)
May 13, 2024 31.68 32.17 31.37 32.08 2,281,108 +0.60(+1.90%)
May 10, 2024 32.53 32.70 30.81 31.48 3,270,095 -0.92(-2.82%)
May 09, 2024 33.14 34.18 32.38 32.40 4,783,482 -3.06(-8.64%)
May 08, 2024 34.90 35.49 34.61 35.46 2,673,998 +0.56(+1.60%)
May 07, 2024 35.27 35.33 34.80 34.90 1,008,395 -0.36(-1.02%)
May 06, 2024 34.47 35.43 34.47 35.26 2,065,729 +1.30(+3.84%)
May 03, 2024 33.37 34.01 33.23 33.96 1,482,205 +0.92(+2.77%)
May 02, 2024 33.39 33.73 32.98 33.04 2,430,028 -0.21(-0.63%)
May 01, 2024 32.79 33.77 31.86 33.25 1,881,745 +0.43(+1.30%)
Apr 30, 2024 32.59 33.33 32.35 32.82 4,073,593 +0.18(+0.55%)
Apr 29, 2024 32.43 32.67 32.17 32.64 1,040,224 +0.42(+1.30%)
Apr 26, 2024 31.29 32.33 31.26 32.23 1,137,211 +0.85(+2.69%)
Apr 25, 2024 31.42 31.63 31.15 31.38 1,222,845 -0.42(-1.31%)
Apr 24, 2024 32.00 32.31 31.76 31.80 1,294,004 -0.17(-0.53%)
Apr 23, 2024 32.98 33.45 31.83 31.97 1,973,966 -0.92(-2.78%)
Apr 22, 2024 32.98 33.16 32.60 32.88 1,001,953 +0.09(+0.27%)
Apr 19, 2024 33.02 33.07 32.25 32.79 1,277,519 -0.14(-0.42%)
Apr 18, 2024 33.27 33.57 32.76 32.93 1,677,372 -0.19(-0.57%)
Apr 17, 2024 33.68 33.88 33.00 33.12 1,391,504 -0.36(-1.07%)
Apr 16, 2024 33.03 33.55 32.73 33.48 1,103,220 +0.20(+0.60%)
Apr 15, 2024 33.47 34.12 32.96 33.28 1,080,631 +0.02(+0.06%)
Apr 12, 2024 34.06 34.36 33.24 33.26 688,802 -1.04(-3.04%)
Apr 11, 2024 34.94 34.94 34.02 34.30 1,141,070 -0.47(-1.34%)
Apr 10, 2024 34.44 34.90 34.37 34.77 1,268,913 -0.24(-0.68%)
Apr 09, 2024 34.88 35.12 34.30 35.01 1,490,033 +0.10(+0.29%)
Apr 08, 2024 34.31 35.05 33.45 34.91 5,120,648 +1.76(+5.31%)
Apr 05, 2024 33.16 33.31 32.35 33.15 2,173,429 -0.02(-0.06%)
Apr 04, 2024 34.27 34.51 32.82 33.17 2,853,820 -1.24(-3.61%)
Apr 03, 2024 33.82 34.54 32.99 34.41 7,286,974 +1.88(+5.78%)
Apr 02, 2024 32.60 32.71 31.85 32.53 881,317 -0.37(-1.12%)
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.