Warner Music Group (WMG) Historical Stock Data
33.67 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WMG is up 0.22% a day on average. There have been 19 days where Warner Music Group closed green and 11 days where WMG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 33.10 | 33.67 | ↑$0.57 (1.72%) | 32.95 | 33.79 | 2.19M |
| 2024-11-19 | 32.88 | 32.93 | ↑$0.05 (0.15%) | 32.15 | 33.01 | 1.17M |
| 2024-11-18 | 32.98 | 33.34 | ↑$0.36 (1.09%) | 32.98 | 33.46 | 1.10M |
| 2024-11-15 | 33.26 | 32.92 | ↓$0.34 (-1.02%) | 32.74 | 33.45 | 830.63K |
| 2024-11-14 | 33.00 | 33.33 | ↑$0.33 (1.00%) | 32.89 | 33.38 | 700.29K |
| 2024-11-13 | 32.94 | 33.05 | ↑$0.11 (0.33%) | 32.72 | 33.24 | 854.43K |
| 2024-11-12 | 32.99 | 32.85 | ↓$0.14 (-0.42%) | 32.27 | 33.02 | 1.06M |
| 2024-11-11 | 33.11 | 32.98 | ↓$0.13 (-0.39%) | 32.65 | 33.19 | 839.10K |
| 2024-11-08 | 32.72 | 33.00 | ↑$0.28 (0.86%) | 32.49 | 33.24 | 1.18M |
| 2024-11-07 | 32.30 | 32.89 | ↑$0.59 (1.83%) | 32.30 | 33.08 | 1.52M |
| 2024-11-06 | 32.66 | 32.36 | ↓$0.30 (-0.92%) | 32.00 | 32.94 | 1.13M |
| 2024-11-05 | 32.22 | 32.25 | ↑$0.03 (0.09%) | 32.01 | 32.46 | 775.20K |
| 2024-11-04 | 32.30 | 32.11 | ↓$0.19 (-0.59%) | 32.00 | 32.38 | 837.01K |
| 2024-11-01 | 32.02 | 32.21 | ↑$0.19 (0.59%) | 31.79 | 32.29 | 0.93M |
| 2024-10-31 | 31.82 | 31.96 | ↑$0.14 (0.44%) | 31.19 | 32.91 | 1.45M |
| 2024-10-30 | 32.21 | 31.97 | ↓$0.24 (-0.75%) | 31.88 | 32.53 | 740.54K |
| 2024-10-29 | 31.99 | 32.20 | ↑$0.21 (0.66%) | 31.80 | 32.22 | 3.06M |
| 2024-10-28 | 32.57 | 32.03 | ↓$0.54 (-1.66%) | 31.95 | 32.96 | 1.38M |
| 2024-10-25 | 31.96 | 32.38 | ↑$0.42 (1.31%) | 31.96 | 32.58 | 779.41K |
| 2024-10-24 | 31.92 | 31.95 | ↑$0.03 (0.09%) | 31.45 | 31.95 | 2.14M |
| 2024-10-23 | 31.76 | 31.73 | ↓$0.03 (-0.09%) | 31.54 | 31.90 | 1.12M |
| 2024-10-22 | 32.20 | 31.80 | ↓$0.40 (-1.24%) | 31.68 | 32.20 | 837.56K |
| 2024-10-21 | 32.36 | 32.23 | ↓$0.13 (-0.40%) | 32.18 | 32.46 | 725.35K |
| 2024-10-18 | 32.40 | 32.41 | ↑$0.01 (0.03%) | 32.09 | 32.50 | 693.09K |
| 2024-10-17 | 32.02 | 32.28 | ↑$0.26 (0.81%) | 31.88 | 32.42 | 1.55M |
| 2024-10-16 | 31.30 | 31.92 | ↑$0.62 (1.98%) | 31.14 | 32.15 | 1.97M |
| 2024-10-15 | 31.12 | 31.22 | ↑$0.10 (0.32%) | 31.11 | 31.53 | 0.90M |
| 2024-10-14 | 31.17 | 31.11 | ↓$0.06 (-0.19%) | 30.95 | 31.26 | 618.32K |
| 2024-10-11 | 30.92 | 31.14 | ↑$0.22 (0.71%) | 30.92 | 31.24 | 456.97K |
| 2024-10-10 | 30.91 | 31.00 | ↑$0.09 (0.29%) | 30.79 | 31.06 | 0.93M |
Create an account or log in to view more rows.
$WMG today will be a nice green day LFG!!!
$WMG Algorithms are playing games
$WMG i hate money so im buying
$WMG here to raid
$WMG Hedgies
we aren't going anywhere!
$WMG why spike ?
$WMG ready to explode
$WMG I still don’t wanna buy it
$WMG Beautiful!! 😀
$WMG im in.