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

27.97
-0.24 (-0.85%)
NASDAQ· Last Trade: Sep 1st, 4:21 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202628.0228.2927.8228.211,294,59728.21
8/28/202628.4028.6427.8128.031,346,54228.03
8/27/202627.8328.3327.5028.191,522,65328.19
8/26/202628.0628.1527.6127.93954,61627.93
8/25/202627.6228.1327.6228.061,470,35028.06
8/24/202627.1127.9027.0527.761,066,19927.76
8/21/202627.1627.3426.9327.131,661,81527.13
8/20/202627.0027.7926.8927.101,853,98527.10
8/19/202626.5627.5126.4727.212,726,66227.01
8/18/202626.4626.7326.2126.302,507,95126.11
8/17/202625.5426.5225.5226.373,123,65326.18
8/14/202625.3825.9525.3825.651,729,87725.46
8/13/202624.9425.5024.6725.341,864,46025.15
8/12/202625.0725.3324.5224.793,296,66624.61
8/11/202626.4126.4825.0525.083,285,20024.90
8/10/202626.1626.6726.0626.411,301,38726.22
8/07/202626.4426.7326.0626.391,543,77726.20
8/06/202626.4927.1025.8826.442,738,61826.25
8/05/202625.7826.1525.1526.002,718,91025.81
8/04/202624.9725.8624.8925.802,780,86925.61
8/03/202627.2727.7525.0625.103,580,05724.92
7/31/202626.7226.8325.8325.963,306,33925.77
7/30/202628.7628.9726.4827.563,209,61027.36
7/29/202628.7629.8728.7229.203,101,96028.99
7/28/202627.9928.8327.8928.761,922,24328.55
7/27/202626.9427.9026.9427.611,216,46427.41
7/24/202626.7627.2726.5126.551,605,44026.35
7/23/202627.0927.3426.3726.603,353,74026.40
7/22/202628.1828.1827.3327.38892,07727.18
7/21/202628.0928.4427.7027.951,698,16527.74
7/20/202628.3728.6028.0428.061,522,39027.85
7/17/202628.1928.5627.7128.331,367,73428.12
7/16/202628.3928.5928.2428.551,436,59228.34
7/15/202627.6228.7327.5928.311,956,74428.10
7/14/202628.4428.5927.5527.581,626,20727.38
7/13/202628.9929.5328.5828.751,737,02228.54
7/10/202629.2229.5728.7828.991,115,00628.78
7/09/202628.5829.1928.1929.142,608,37828.93
7/08/202628.4529.1828.2128.893,689,47328.68
7/07/202627.8328.7627.7328.442,608,45728.23
7/06/202628.0628.2527.0727.402,311,38427.20
7/02/202627.7028.2827.4828.281,771,37428.07
7/01/202627.2428.1527.1627.702,919,65527.50
6/30/202626.5027.1926.2027.072,358,88826.87
6/29/202627.0627.0626.3526.592,206,47726.39
6/26/202626.2927.0726.2026.962,716,04826.76
6/25/202626.9527.0926.2326.291,758,43626.10
6/24/202627.5327.8426.8426.931,863,94026.73
6/23/202627.5327.9727.3427.541,766,64127.34
6/22/202627.9327.9327.0527.471,620,37227.27
6/18/202628.5228.5727.9028.172,371,94427.96
6/17/202628.5229.1428.3628.522,090,89928.31
6/16/202628.4929.0528.1628.812,413,40628.60
6/15/202628.7029.0228.4428.491,684,50628.28
6/12/202628.6328.6328.1128.461,226,90728.25
6/11/202628.7929.6928.2228.551,595,51328.34
6/10/202629.2629.5828.6328.691,563,00228.48
6/09/202630.1930.1929.0329.361,791,35929.14
6/08/202629.9330.4729.5530.012,062,58629.79
6/05/202629.9430.5029.2229.932,258,84629.71
6/04/202629.4330.4629.1630.002,946,74329.78
6/03/202630.6230.8128.6229.424,781,51929.20
6/02/202631.1331.1830.6030.802,294,89830.57
6/01/202631.6431.9630.7431.132,747,59930.90