Warner Music Group Corp (WA4)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.38 | -4.59846717761 | 30.01 | 30.12 | 28.25 | 145 | 29.86502304 | DE |
| 4 | -2.33 | -7.52583979328 | 30.96 | 31.05 | 28.25 | 116 | 30.22145533 | DE |
| 12 | -1.35 | -4.50300200133 | 29.98 | 33.1 | 28.25 | 156 | 30.26393761 | DE |
| 26 | 0.65 | 2.32308791994 | 27.98 | 33.1 | 25.16 | 334 | 28.1398911 | DE |
| 52 | -2.71 | -8.64709636248 | 31.34 | 35.28 | 25.16 | 227 | 28.63937121 | DE |
| 156 | -2.19 | -7.10577547047 | 30.82 | 35.28 | 25.16 | 240 | 29.08542682 | DE |
| 260 | -2.19 | -7.10577547047 | 30.82 | 35.28 | 25.16 | 240 | 29.08542682 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 28.25 | 0 | 0.00 | 28.25 | 28.25 | 28.25 | 0 |
| 1736458020 | 28.25 | -1.76 | -5.86 | 28.25 | 28.25 | 28.25 | 20 |
| 1736371620 | 30.01 | 0.18 | 0.60 | 30.01 | 30.01 | 30.01 | 260 |
| 1736285220 | 29.83 | 0 | 0.00 | 29.83 | 29.83 | 29.83 | 0 |
| 1736198820 | 29.83 | -0.32 | -1.06 | 30.01 | 30.12 | 29.83 | 154 |
| 1735939620 | 30.15 | 0 | 0.00 | 30.15 | 30.15 | 30.15 | 0 |
| 1735853220 | 30.15 | 0.21 | 0.70 | 30.15 | 30.15 | 30.15 | 100 |
| 1735594020 | 29.94 | 0 | 0.00 | 29.94 | 29.94 | 29.94 | 1 |
| 1735334820 | 29.94 | -0.06 | -0.20 | 29.94 | 29.94 | 29.94 | 25 |
| 1734989220 | 30 | -0.41 | -1.35 | 30.19 | 30.19 | 30 | 58 |
| 1734730020 | 30.41 | 0 | 0.00 | 30.41 | 30.41 | 30.41 | 0 |
| 1734643620 | 30.41 | 0.05 | 0.16 | 30.41 | 30.41 | 30.41 | 100 |
| 1734557220 | 30.36 | -0.12 | -0.39 | 30.36 | 30.36 | 30.36 | 328 |
| 1734470820 | 30.48 | -0.48 | -1.55 | 30.9 | 30.9 | 30.48 | 281 |
| 1734384420 | 30.96 | 0 | 0.00 | 31.05 | 31.05 | 30.96 | 11 |
| 1734125220 | 30.96 | 0.08 | 0.26 | 30.96 | 30.96 | 30.96 | 50 |
| 1734038820 | 30.88 | 0 | 0.00 | 30.88 | 30.88 | 30.88 | 0 |
| 1733952420 | 30.88 | 0 | 0.00 | 30.88 | 30.88 | 30.88 | 0 |
| 1733866020 | 30.88 | 0 | 0.00 | 30.88 | 30.88 | 30.88 | 0 |
| 1733779620 | 30.88 | 0 | 0.00 | 30.88 | 30.88 | 30.88 | 0 |
| 1733520420 | 30.88 | 0 | 0.00 | 30.88 | 30.88 | 30.88 | 0 |
| 1733434020 | 30.88 | 0 | 0.00 | 30.88 | 30.88 | 30.88 | 0 |
| 1733347620 | 30.88 | 0.07 | 0.23 | 30.88 | 30.88 | 30.88 | 326 |
| 1733261220 | 30.81 | 0.02 | 0.06 | 30.81 | 30.81 | 30.81 | 602 |
| 1733174820 | 30.79 | 0.07 | 0.23 | 30.79 | 30.79 | 30.79 | 3 |
| 1732915620 | 30.72 | 0.4 | 1.32 | 30.72 | 30.72 | 30.72 | 25 |
| 1732829220 | 30.32 | 0 | 0.00 | 30.32 | 30.32 | 30.32 | 0 |
| 1732742820 | 30.32 | -0.36 | -1.17 | 30.32 | 30.32 | 30.32 | 16 |
| 1732656420 | 30.68 | -0.05 | -0.16 | 30.68 | 30.68 | 30.68 | 80 |
| 1732570020 | 30.73 | 0.05 | 0.16 | 30.73 | 30.73 | 30.73 | 2 |
| 1732310820 | 30.68 | 0.86 | 2.88 | 30.1 | 30.82 | 29.96 | 206 |
| 1732224420 | 29.82 | -1.25 | -4.02 | 32.04 | 33.1 | 29.1 | 796 |
| 1732138020 | 31.07 | 0 | 0.00 | 31.07 | 31.07 | 31.07 | 0 |
| 1732051620 | 31.07 | -0.21 | -0.67 | 31.48 | 31.48 | 31.07 | 110 |
| 1731965220 | 31.28 | -0.11 | -0.35 | 31.34 | 31.34 | 31.28 | 95 |
| 1731705960 | 31.39 | 0.1 | 0.32 | 31.37 | 31.39 | 31.13 | 357 |
| 1731619560 | 31.29 | 0.17 | 0.55 | 31.29 | 31.29 | 31.29 | 15 |
| 1731533160 | 31.12 | 0.55 | 1.80 | 31.09 | 31.12 | 31.08 | 20 |
| 1731446820 | 30.57 | 0.39 | 1.29 | 30.9 | 30.9 | 30.49 | 262 |
| 1731360360 | 30.18 | 0 | 0.00 | 30.18 | 30.18 | 30.18 | 0 |
| 1731101160 | 30.18 | 0 | 0.00 | 30.18 | 30.18 | 30.18 | 0 |
| 1731014760 | 30.18 | 0.35 | 1.17 | 30.18 | 30.18 | 30.18 | 79 |
| 1730928360 | 29.83 | 0.33 | 1.12 | 30.45 | 30.46 | 29.83 | 225 |
| 1730841960 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1730755560 | 29.5 | 0.09 | 0.31 | 29.5 | 29.5 | 29.5 | 44 |
| 1730496360 | 29.41 | 0.07 | 0.24 | 29.41 | 29.41 | 29.41 | 100 |
| 1730409960 | 29.34 | -0.07 | -0.24 | 29.34 | 29.34 | 29.34 | 111 |
| 1730323560 | 29.41 | 0 | 0.00 | 29.41 | 29.41 | 29.41 | 0 |
| 1730237160 | 29.41 | -0.16 | -0.54 | 29.51 | 29.51 | 29.41 | 600 |
| 1730147160 | 29.57 | 0 | 0.00 | 29.57 | 29.57 | 29.57 | 0 |
| 1729887960 | 29.57 | 0 | 0.00 | 29.57 | 29.57 | 29.57 | 0 |
| 1729801560 | 29.57 | 0 | 0.00 | 29.57 | 29.57 | 29.57 | 0 |
| 1729715160 | 29.57 | 0.09 | 0.31 | 29.57 | 29.57 | 29.57 | 1 |
| 1729628760 | 29.48 | -0.1 | -0.34 | 29.48 | 29.48 | 29.48 | 115 |
| 1729542360 | 29.58 | 0 | 0.00 | 29.58 | 29.58 | 29.58 | 0 |
| 1729283160 | 29.58 | -0.05 | -0.17 | 29.98 | 29.98 | 29.58 | 32 |
| 1729196760 | 29.63 | 0.17 | 0.58 | 29.65 | 29.73 | 29.63 | 134 |
| 1729110360 | 29.46 | 0.88 | 3.08 | 28.62 | 29.46 | 28.62 | 152 |
| 1729023960 | 28.58 | 0.13 | 0.46 | 28.65 | 28.65 | 28.58 | 151 |
| 1728889200 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
| 1728630000 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
