Warner Music Group Corp (W1MG34)
BOV
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 | 0.9 | 2.02794051374 | 44.38 | 45.95 | 44.38 | 32 | 45.40796875 | DR |
| 4 | -3.07 | -6.34953464323 | 48.35 | 48.75 | 44.38 | 35 | 46.09113169 | DR |
| 12 | -0.68 | -1.47954743255 | 45.96 | 50.16 | 43.55 | 35 | 47.09119154 | DR |
| 26 | 0.75 | 1.68425780373 | 44.53 | 50.16 | 37.96 | 33 | 44.05662103 | DR |
| 52 | -0.08 | -0.176366843034 | 45.36 | 50.16 | 37.96 | 38 | 43.09957093 | DR |
| 156 | -11.04 | -19.6022727273 | 56.32 | 58.44 | 29 | 204 | 37.33653803 | DR |
| 260 | 3.79 | 9.13473126054 | 41.49 | 70.21 | 29 | 242 | 39.20746353 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737408600 | 45.95 | 0 | 0.00 | 45.95 | 45.95 | 45.95 | 0 |
| 1737149400 | 45.95 | 0.32 | 0.70 | 45.74 | 45.95 | 45.5 | 44 |
| 1737062940 | 45.63 | 0.85 | 1.90 | 45.63 | 45.63 | 45.63 | 40 |
| 1736976540 | 44.78 | 0.3 | 0.67 | 44.78 | 44.78 | 44.78 | 27 |
| 1736890140 | 44.48 | -0.44 | -0.98 | 44.38 | 44.48 | 44.38 | 17 |
| 1736803740 | 44.92 | 0.04 | 0.09 | 44.92 | 44.92 | 44.92 | 5 |
| 1736544540 | 44.88 | 0.22 | 0.49 | 44.88 | 44.88 | 44.88 | 82 |
| 1736458140 | 44.66 | 0 | 0.00 | 44.66 | 44.66 | 44.66 | 0 |
| 1736371740 | 44.66 | -2.54 | -5.38 | 44.66 | 44.66 | 44.66 | 91 |
| 1736285400 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 36 |
| 1736198940 | 47.2 | -0.6 | -1.26 | 47.2 | 47.2 | 47.2 | 1 |
| 1735939740 | 47.8 | -0.35 | -0.73 | 47.8 | 47.8 | 47.8 | 53 |
| 1735853400 | 48.15 | 0.35 | 0.73 | 48.15 | 48.15 | 48.15 | 63 |
| 1735594200 | 47.8 | -0.95 | -1.95 | 47.8 | 47.8 | 47.8 | 7 |
| 1735334940 | 48.75 | 0.4 | 0.83 | 48.75 | 48.75 | 48.75 | 11 |
| 1735248540 | 48.35 | 0.75 | 1.58 | 48.35 | 48.35 | 48.35 | 9 |
| 1734989340 | 47.6 | 0.65 | 1.38 | 47.6 | 47.6 | 47.6 | 37 |
| 1734730200 | 46.95 | 0.09 | 0.19 | 46.95 | 46.95 | 46.95 | 50 |
| 1734643800 | 46.86 | -2.31 | -4.70 | 46.86 | 46.86 | 46.86 | 11 |
| 1734557400 | 49.17 | 0.42 | 0.86 | 49.17 | 49.17 | 49.17 | 4 |
| 1734470940 | 48.75 | -0.95 | -1.91 | 48.75 | 48.75 | 48.75 | 36 |
| 1734384540 | 49.7 | 0.95 | 1.95 | 50.16 | 50.16 | 49.7 | 16 |
| 1734125340 | 48.75 | -0.45 | -0.91 | 49.5 | 49.5 | 48.75 | 6 |
| 1734039000 | 49.2 | 0.5 | 1.03 | 49.35 | 49.35 | 49.2 | 5 |
| 1733952540 | 48.7 | -0.17 | -0.35 | 48.7 | 48.7 | 48.7 | 97 |
| 1733866140 | 48.87 | 0.42 | 0.87 | 48.87 | 48.87 | 48.87 | 17 |
| 1733779740 | 48.45 | -0.7 | -1.42 | 48.65 | 48.65 | 48.45 | 42 |
| 1733520600 | 49.15 | 1.8 | 3.80 | 49.35 | 49.35 | 49.15 | 16 |
| 1733434200 | 47.35 | -0.89 | -1.84 | 47.75 | 47.75 | 47.35 | 79 |
| 1733347800 | 48.24 | -0.56 | -1.15 | 48.24 | 48.24 | 48.24 | 16 |
| 1733261340 | 48.8 | 0.05 | 0.10 | 48.8 | 48.8 | 48.8 | 20 |
| 1733174940 | 48.75 | 0.37 | 0.76 | 48.75 | 48.75 | 48.75 | 79 |
| 1732915740 | 48.38 | 0.98 | 2.07 | 48.38 | 48.38 | 48.38 | 3 |
| 1732829400 | 47.4 | 0 | 0.00 | 47.4 | 47.4 | 47.4 | 0 |
| 1732743000 | 47.4 | 0.3 | 0.64 | 47.4 | 47.4 | 47.4 | 27 |
| 1732656600 | 47.1 | 0.85 | 1.84 | 47.1 | 47.1 | 47.1 | 1 |
| 1732570140 | 46.25 | -0.15 | -0.32 | 46.25 | 46.25 | 46.25 | 37 |
| 1732310940 | 46.4 | 0.55 | 1.20 | 43.55 | 46.74 | 43.55 | 121 |
| 1732224600 | 45.85 | -1.5 | -3.17 | 45.85 | 45.85 | 45.85 | 62 |
| 1732051800 | 47.35 | -0.77 | -1.60 | 47.35 | 47.35 | 47.35 | 113 |
| 1731965340 | 48.12 | -0.38 | -0.78 | 48.12 | 48.12 | 48.12 | 83 |
| 1731619800 | 48.5 | 0.62 | 1.29 | 48.5 | 48.5 | 48.5 | 1 |
| 1731533400 | 47.88 | 0.83 | 1.76 | 47.88 | 47.88 | 47.88 | 5 |
| 1731446940 | 47.05 | -0.65 | -1.36 | 47.05 | 47.05 | 47.05 | 7 |
| 1731360540 | 47.7 | 0.4 | 0.85 | 47.21 | 47.7 | 47.21 | 50 |
| 1731101400 | 47.3 | 0.3 | 0.64 | 47.25 | 47.3 | 47.25 | 6 |
| 1731014940 | 47 | 1.55 | 3.41 | 47 | 47 | 47 | 32 |
| 1730928600 | 45.45 | -0.64 | -1.39 | 45.45 | 45.45 | 45.45 | 25 |
| 1730842200 | 46.09 | -0.26 | -0.56 | 45.95 | 46.09 | 45.95 | 5 |
| 1730755800 | 46.35 | -0.95 | -2.01 | 47.48 | 47.48 | 46.35 | 36 |
| 1730496600 | 47.3 | 0.76 | 1.63 | 46.7 | 47.3 | 46.7 | 91 |
| 1730410200 | 46.54 | 0.37 | 0.80 | 47.5 | 47.5 | 45.75 | 55 |
| 1730323800 | 46.17 | 0.21 | 0.46 | 46.17 | 46.17 | 46.17 | 13 |
| 1730237340 | 45.96 | 0.47 | 1.03 | 45.96 | 45.96 | 45.96 | 6 |
| 1730151000 | 45.49 | -1.01 | -2.17 | 45.49 | 45.49 | 45.49 | 46 |
| 1729891800 | 46.5 | 1.32 | 2.92 | 46.45 | 46.5 | 46.45 | 11 |
| 1729805400 | 45.18 | -0.17 | -0.37 | 45.18 | 45.18 | 45.18 | 30 |
| 1729719000 | 45.35 | 0.1 | 0.22 | 45.35 | 45.35 | 45.35 | 61 |
| 1729632600 | 45.25 | -1 | -2.16 | 45.25 | 45.25 | 45.25 | 18 |
| 1729546140 | 46.25 | 0.41 | 0.89 | 46.25 | 46.25 | 46.25 | 17 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
