WMG

Warner Music Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Warner Music Group Corporation WMG NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.06 -2.36% 43.94 08:19:52
Open Price Low Price High Price Close Price Prev Close
45.00
more quote information »

WMG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week41.0945.6439.0443.171,387,3912.856.94%
1 Month36.4245.6436.1140.421,083,8887.5220.65%
3 Months36.0245.6434.2138.51677,0477.9221.99%
6 Months33.5245.6431.5036.73737,50510.4231.09%
1 Year27.8745.6425.6134.80809,57916.0757.66%
3 Years32.4645.6425.6133.28929,80811.4835.37%
5 Years32.4645.6425.6133.28929,80811.4835.37%

WMG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2021 45.00 4.74 11.77% 43.57 45.64 42.25 3,991,585
Sep 20 2021 40.26 -1.15 -2.78% 41.34 41.34 39.04 863,140
Sep 17 2021 41.41 0.93 2.3% 40.67 41.46 40.44 856,784
Sep 16 2021 40.48 0.01 0.02% 40.77 41.00 40.20 660,183
Sep 15 2021 40.47 -0.71 -1.72% 41.09 41.59 39.91 565,261
Sep 14 2021 41.18 1.14 2.85% 40.16 41.32 39.8501 956,444
Sep 13 2021 40.04 0.03 0.07% 40.25 40.58 39.71 1,026,342
Sep 10 2021 40.01 0.01 0.02% 40.24 40.34 38.89 1,005,675
Sep 09 2021 40.00 1.09 2.8% 38.74 40.88 38.35 3,001,430
Sep 08 2021 38.91 0.39 1.01% 38.53 39.18 38.45 746,354
Sep 07 2021 38.52 0.39 1.02% 38.06 38.735 37.94 713,357
Sep 03 2021 38.13 -0.35 -0.91% 38.38 38.40 37.94 319,816
Sep 02 2021 38.48 0.27 0.71% 38.37 39.09 38.13 580,506
Sep 01 2021 38.21 0.21 0.55% 38.56 39.58 37.89 1,008,751
Aug 31 2021 38.00 0.09 0.24% 38.46 38.90 37.595 837,653
Aug 30 2021 37.91 -0.08 -0.21% 38.01 38.30 37.56 487,463
Aug 27 2021 37.99 0.51 1.36% 37.56 38.16 37.56 503,823
Aug 26 2021 37.48 -0.38 -1.0% 37.68 38.08 37.15 757,235
Aug 25 2021 37.86 1.57 4.33% 36.42 38.20 36.11 1,712,065
Aug 24 2021 36.29 0.07 0.19% 36.21 36.31 35.915 490,146
Aug 23 2021 36.22 -0.22 -0.6% 36.67 37.005 36.16 737,862
See More Historical Prices »


Your Recent History
NASDAQ
WMG
Warner Mus..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.