Skip to main content

Warner Music Group Corp Cl A (NQ: WMG )

35.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 34.73 35.52 34.47 35.48 1,401,848 +0.55(+1.57%)
Feb 29, 2024 34.73 35.38 34.57 34.93 2,312,267 +0.49(+1.42%)
Feb 28, 2024 34.21 34.63 34.11 34.44 1,825,835 -0.08(-0.23%)
Feb 27, 2024 34.29 34.68 34.17 34.52 1,632,499 +0.22(+0.64%)
Feb 26, 2024 34.43 34.74 34.18 34.30 1,408,293 -0.08(-0.23%)
Feb 23, 2024 34.62 34.67 34.15 34.38 1,847,681 -0.18(-0.52%)
Feb 22, 2024 34.89 35.02 34.44 34.56 1,031,728 -0.18(-0.52%)
Feb 21, 2024 35.22 35.52 34.57 34.74 894,449 -0.74(-2.09%)
Feb 20, 2024 35.11 35.50 34.90 35.48 1,162,724 +0.11(+0.31%)
Feb 16, 2024 35.80 36.05 35.04 35.37 1,991,128 -0.39(-1.09%)
Feb 15, 2024 36.33 36.63 35.67 35.76 1,456,572 -0.56(-1.53%)
Feb 14, 2024 36.11 36.39 35.76 36.32 981,111 +0.39(+1.08%)
Feb 13, 2024 35.85 36.09 35.43 35.93 970,980 -0.26(-0.71%)
Feb 12, 2024 35.63 36.47 35.43 36.19 1,879,073 +0.65(+1.82%)
Feb 09, 2024 35.10 35.96 34.67 35.54 1,660,866 +0.42(+1.19%)
Feb 08, 2024 37.24 37.87 34.43 35.12 3,742,715 -0.90(-2.49%)
Feb 07, 2024 36.36 36.47 35.60 36.02 2,916,755 -0.21(-0.58%)
Feb 06, 2024 36.23 36.45 35.79 36.23 1,775,030 +0.00(+0.00%)
Feb 05, 2024 36.71 36.87 36.19 36.23 2,020,725 -0.26(-0.71%)
Feb 02, 2024 36.94 37.01 36.32 36.49 1,013,118 -0.47(-1.27%)
Feb 01, 2024 36.51 36.97 36.04 36.95 1,297,021 +0.64(+1.75%)
Jan 31, 2024 36.88 36.93 36.17 36.32 1,371,125 -0.54(-1.46%)
Jan 30, 2024 36.88 37.32 36.57 36.85 960,451 -0.03(-0.08%)
Jan 29, 2024 37.00 37.10 36.48 36.88 1,289,476 -0.17(-0.46%)
Jan 26, 2024 36.02 37.19 35.87 37.05 1,738,641 +1.07(+2.99%)
Jan 25, 2024 36.27 36.38 35.82 35.98 1,042,140 +0.10(+0.28%)
Jan 24, 2024 36.58 36.58 35.76 35.88 1,253,249 -0.38(-1.04%)
Jan 23, 2024 36.25 36.62 36.05 36.26 1,006,918 +0.14(+0.39%)
Jan 22, 2024 36.26 36.38 35.90 36.12 724,140 -0.10(-0.28%)
Jan 19, 2024 36.23 36.38 35.75 36.22 1,100,195 +0.17(+0.47%)
Jan 18, 2024 35.85 36.11 35.52 36.05 1,025,880 +0.42(+1.17%)
Jan 17, 2024 35.63 35.79 35.12 35.63 1,035,241 -0.14(-0.39%)
Jan 16, 2024 35.47 35.94 35.27 35.77 1,820,028 +0.39(+1.10%)
Jan 12, 2024 34.53 35.42 34.44 35.38 1,292,992 +0.89(+2.57%)
Jan 11, 2024 34.45 34.87 34.15 34.49 1,043,004 +0.15(+0.43%)
Jan 10, 2024 34.45 34.52 34.03 34.35 552,055 -0.04(-0.12%)
Jan 09, 2024 34.35 34.62 34.19 34.39 454,969 -0.18(-0.52%)
Jan 08, 2024 33.95 34.65 33.92 34.56 964,889 +0.63(+1.85%)
Jan 05, 2024 33.81 34.22 33.81 33.94 1,380,007 -0.13(-0.38%)
Jan 04, 2024 34.13 34.41 33.85 34.07 1,330,597 +0.08(+0.23%)
Jan 03, 2024 35.53 35.66 33.92 33.99 2,269,537 -1.66(-4.66%)
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.