Skip to main content

Warner Music Group Corp Cl A (NQ: WMG )

24.27 -0.69 (-2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2023 25.02 25.02 24.03 24.27 2,994,734 -0.69(-2.76%)
May 26, 2023 25.21 25.27 24.64 24.96 2,330,142 -0.25(-0.99%)
May 25, 2023 25.37 25.52 25.00 25.21 1,547,401 -0.18(-0.71%)
May 24, 2023 25.81 26.08 25.26 25.39 2,317,336 -0.61(-2.35%)
May 23, 2023 26.02 26.35 25.64 26.00 1,744,688 -0.25(-0.95%)
May 22, 2023 25.63 26.37 25.37 26.25 1,751,304 +0.79(+3.10%)
May 19, 2023 25.94 25.96 25.35 25.46 1,696,675 -0.45(-1.73%)
May 18, 2023 26.01 26.24 25.61 25.91 1,407,912 -0.11(-0.42%)
May 17, 2023 25.44 26.27 25.44 26.02 1,135,228 +0.68(+2.67%)
May 16, 2023 26.07 26.10 25.27 25.34 2,393,649 -0.83(-3.19%)
May 15, 2023 25.01 26.49 24.96 26.18 1,932,520 +1.04(+4.15%)
May 12, 2023 25.62 25.77 24.68 25.13 2,677,523 -0.56(-2.17%)
May 11, 2023 25.88 26.11 25.45 25.69 2,256,791 -0.37(-1.41%)
May 10, 2023 25.84 26.45 25.27 26.06 6,939,385 +0.46(+1.79%)
May 09, 2023 28.32 28.49 25.03 25.60 5,555,977 -2.71(-9.58%)
May 08, 2023 27.46 28.48 27.46 28.31 2,557,114 +0.92(+3.37%)
May 05, 2023 26.67 27.41 26.56 27.39 1,828,766 +0.92(+3.49%)
May 04, 2023 27.56 27.70 26.41 26.46 2,206,395 -1.29(-4.64%)
May 03, 2023 29.15 29.60 27.73 27.75 2,411,609 -1.46(-4.98%)
May 02, 2023 30.79 30.81 29.04 29.21 2,136,395 -1.67(-5.41%)
May 01, 2023 30.28 30.88 30.28 30.88 1,439,046 +0.60(+1.97%)
Apr 28, 2023 30.26 30.50 29.94 30.28 1,795,779 +0.07(+0.23%)
Apr 27, 2023 30.38 30.45 29.76 30.21 1,165,742 -0.30(-0.98%)
Apr 26, 2023 30.95 31.36 30.30 30.51 1,409,872 -0.28(-0.90%)
Apr 25, 2023 31.06 31.44 30.56 30.79 1,933,258 -0.37(-1.18%)
Apr 24, 2023 30.87 31.71 30.70 31.15 1,456,478 +0.22(+0.71%)
Apr 21, 2023 31.17 31.21 30.68 30.94 726,638 -0.12(-0.38%)
Apr 20, 2023 30.45 31.21 30.34 31.05 1,239,929 +0.50(+1.63%)
Apr 19, 2023 30.40 30.80 30.26 30.56 1,561,231 +0.03(+0.10%)
Apr 18, 2023 31.12 31.29 30.50 30.53 950,519 -0.39(-1.25%)
Apr 17, 2023 31.15 31.15 30.67 30.92 1,053,387 -0.24(-0.77%)
Apr 14, 2023 31.41 31.60 30.81 31.15 697,331 -0.49(-1.54%)
Apr 13, 2023 31.67 32.36 31.53 31.64 1,397,703 +0.18(+0.57%)
Apr 12, 2023 32.05 32.11 31.35 31.46 784,879 -0.32(-1.00%)
Apr 11, 2023 32.13 32.80 31.76 31.78 790,824 -0.14(-0.44%)
Apr 10, 2023 31.14 32.14 30.98 31.92 956,148 +0.58(+1.84%)
Apr 06, 2023 31.41 31.41 30.46 31.34 1,588,063 -0.30(-0.94%)
Apr 05, 2023 32.55 32.64 31.00 31.64 1,860,057 -1.29(-3.92%)
Apr 04, 2023 33.26 33.72 32.64 32.93 1,307,308 -0.42(-1.25%)
Apr 03, 2023 33.07 33.57 32.84 33.35 1,097,685 +0.19(+0.57%)
Mar 31, 2023 32.84 33.21 32.42 33.16 744,381 +0.48(+1.46%)
Mar 30, 2023 32.76 32.82 31.80 32.68 726,710 +0.26(+0.80%)
Mar 29, 2023 32.54 32.76 32.33 32.43 1,050,385 +0.20(+0.62%)
Mar 28, 2023 31.51 32.31 31.51 32.23 766,887 +0.57(+1.79%)
Mar 27, 2023 31.52 31.80 31.33 31.66 808,759 +0.36(+1.14%)
Mar 24, 2023 30.88 31.46 30.56 31.30 741,230 +0.15(+0.48%)
Mar 23, 2023 30.80 31.58 30.73 31.15 918,980 +0.48(+1.55%)
Mar 22, 2023 31.06 31.50 30.66 30.68 1,837,001 +0.30(+0.98%)
Mar 21, 2023 30.37 30.72 30.24 30.38 733,889 +0.23(+0.76%)
Mar 20, 2023 29.89 30.30 29.60 30.15 716,633 +0.13(+0.43%)
Mar 17, 2023 29.97 30.08 29.28 30.02 895,544 +0.11(+0.37%)
Mar 16, 2023 29.65 29.92 29.25 29.91 759,490 +0.10(+0.33%)
Mar 15, 2023 28.89 30.04 28.81 29.81 1,088,142 +0.25(+0.84%)
Mar 14, 2023 29.66 30.14 29.35 29.56 1,067,983 +0.28(+0.95%)
Mar 13, 2023 29.41 29.99 28.81 29.29 912,536 -0.28(-0.94%)
Mar 10, 2023 29.69 30.03 29.22 29.56 1,422,983 -0.29(-0.97%)
Mar 09, 2023 30.66 30.75 29.72 29.85 924,371 -0.91(-2.97%)
Mar 08, 2023 31.27 31.79 30.64 30.77 1,082,031 -0.55(-1.75%)
Mar 07, 2023 31.91 32.35 31.29 31.31 1,413,172 -0.60(-1.87%)
Mar 06, 2023 31.70 32.02 31.64 31.91 2,163,747 +0.30(+0.94%)
Mar 03, 2023 31.11 31.80 31.04 31.61 2,523,298 +0.64(+2.05%)
Mar 02, 2023 30.76 31.13 30.49 30.98 1,268,839 -0.04(-0.13%)
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.