Warner Music Group Corp. (WMG) NASDAQ

27.36

-0.345(-1.25%)

Updated at May 09 11:14AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 08, 202527.4427.727.728.0826.344.61M
May 07, 202530.7730.0930.1130.89303.95M
May 06, 202530.1430.630.630.6730.121.22M
May 05, 20253030.2830.2830.3729.9967,526
May 02, 202530.1630.2630.2630.34301.11M
May 01, 202530.4830.0530.0530.5629.911.34M
April 30, 202530.2630.4530.4530.5329.681.3M
April 29, 202529.630.5330.5330.7829.482.41M
April 28, 202529.7929.6329.6330.0929.521.13M
April 25, 202529.2729.8229.8230.129.27995,029
April 24, 202528.529.2229.2229.3228.51.39M
April 23, 202528.728.5328.5328.9728.39639,510
April 22, 202528.0428.0428.0428.327.851.21M
April 21, 202528.3727.7227.7228.627.481.5M
April 17, 202528.8129.1229.1229.2928.39786,270
April 16, 202529.2828.5928.5929.3128.341.01M
April 15, 202529.2629.2729.2729.8629.04902,227
April 14, 202529.2929.2929.2929.5328.97944,700
April 11, 202528.9329.0329.0329.1528.441.5M
April 10, 202529.3328.9128.9129.4428.211.29M
April 09, 202527.8129.7429.7429.927.412.06M
April 08, 202529.5328.0528.0529.5327.781.71M
April 07, 202528.6128.928.929.8228.262.37M
April 04, 202530.2829.4829.4830.4329.143.95M
April 03, 202530.6230.9330.9331.3530.493.53M
April 02, 202531.1931.1431.1431.6330.953.05M
April 01, 202531.4131.3231.3231.5531.081.03M
March 31, 202531.1931.3531.3531.4530.851.52M
March 28, 202532.2631.5631.5632.5331.41.5M
March 27, 202532.832.2632.2633.1332.251.27M
March 26, 202532.5732.8532.8533.0332.382.83M
March 25, 202532.3332.4932.4932.8532.234.07M
March 24, 202532.7832.3332.3332.9231.953.06M
March 21, 202532.332.4432.4432.7532.016.98M
March 20, 202532.6532.4832.4832.8932.412.19M
March 19, 202532.732.7532.7533.0732.622.48M
March 18, 202533.0232.732.733.0832.5928,993
March 17, 202532.8933.133.133.6232.791.17M
March 14, 202532.2832.9132.9132.9632.11.84M
March 13, 202533.432.1132.1133.7332.052.15M
March 12, 202533.5133.533.534.2633.271.59M
March 11, 202533.8133.4433.4433.9533.241.82M
March 10, 202534.2434.0734.0734.9433.942.86M
March 07, 202533.734.3934.3934.8333.013.57M
March 06, 202533.3233.8233.8234.2733.023.58M
March 05, 202532.9433.3933.3933.632.641.29M
March 04, 202532.933.0933.0933.4232.651.23M
March 03, 202533.733.2233.2233.8332.941.69M
February 28, 202533.7633.733.733.7733.141.94M
February 27, 202534.3133.7833.7834.433.661.3M
February 26, 202534.6734.2734.2735.1434.052.36M
February 25, 202535.7834.834.83634.71.64M
February 24, 202535.1535.5935.5936.135.061.93M
February 21, 202535.6535.2635.2635.6834.941.95M
February 20, 202535.3535.5735.5735.6435.11.02M
February 19, 202535.6935.4735.4735.7135.21.23M
February 18, 202536.2335.935.936.3535.731.53M
February 14, 202536.0936.336.336.6435.883.18M
February 13, 202534.7435.1135.1135.1834.451.4M
February 12, 202533.5734.6734.6734.7633.411.61M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved