Warner Music Group Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	39.800	39.800	39.800	39.800	38.331	47
2024-08-20	40.130	40.320	40.080	40.280	38.793	30
2024-08-19	38.520	39.000	38.520	39.000	37.560	53
2024-08-16	38.600	38.600	38.600	38.600	37.175	7
2024-08-15	38.520	38.520	38.520	38.520	37.098	50
2024-08-14	38.310	38.310	38.310	38.310	36.896	17
2024-08-13	38.080	38.310	38.080	38.310	36.896	52
2024-08-12	37.960	37.960	37.960	37.960	36.559	51
2024-08-09	39.340	39.340	39.340	39.340	37.888	64
2024-08-08	39.480	39.480	39.480	39.480	38.023	97
2024-08-07	40.640	40.640	40.640	40.640	39.140	29
2024-08-06	39.680	40.000	39.680	40.000	38.523	37
2024-08-05	39.680	39.680	39.680	39.680	38.215	91
2024-08-02	40.000	40.000	40.000	40.000	38.523	1
2024-08-01	41.580	41.580	41.580	41.580	40.045	3
2024-07-31	41.580	41.580	41.580	41.580	40.045	0
2024-07-30	41.580	41.580	41.580	41.580	40.045	0
2024-07-29	41.580	41.580	41.580	41.580	40.045	21
2024-07-26	42.600	42.600	42.330	42.330	40.767	27
2024-07-25	41.840	42.240	41.840	42.240	40.681	62
2024-07-24	45.040	45.040	42.200	42.200	40.642	59
2024-07-23	45.040	45.040	45.040	45.040	43.377	5
2024-07-22	44.530	44.530	44.530	44.530	42.886	25
2024-07-19	44.800	44.800	44.800	44.800	43.146	74
2024-07-18	44.660	45.000	44.660	45.000	43.339	24
2024-07-17	43.360	43.360	43.280	43.280	41.682	21
2024-07-16	43.360	43.360	43.360	43.360	41.759	19
2024-07-15	43.290	43.290	43.290	43.290	41.692	37
2024-07-12	41.800	41.800	41.800	41.800	40.257	42
2024-07-11	41.100	41.100	41.100	41.100	39.583	166
2024-07-10	39.560	39.560	39.560	39.560	38.100	52
2024-07-09	41.800	41.800	41.240	41.240	39.718	11
2024-07-08	41.720	41.720	41.710	41.710	40.170	54
2024-07-05	41.520	41.520	41.520	41.520	39.987	14
2024-07-04	44.680	44.680	44.680	44.680	43.031	0
2024-07-03	44.680	44.680	44.680	44.680	43.031	55
2024-07-02	43.490	43.490	43.490	43.490	41.885	55
2024-07-01	42.320	42.560	42.320	42.560	40.989	39
2024-06-28	42.360	42.360	42.360	42.360	40.796	28
2024-06-27	42.120	42.120	42.120	42.120	40.565	6
2024-06-26	41.840	41.840	41.840	41.840	40.295	21
2024-06-25	41.600	41.600	41.600	41.600	40.064	55
2024-06-24	41.000	41.000	41.000	41.000	39.486	82
2024-06-21	41.480	41.520	41.480	41.520	39.987	10
2024-06-20	41.560	41.560	41.560	41.560	40.026	45
2024-06-19	41.610	41.610	41.610	41.610	40.074	0
2024-06-18	41.610	41.610	41.610	41.610	40.074	35
2024-06-17	41.780	41.780	41.780	41.780	40.238	37
2024-06-14	42.560	42.560	42.560	42.560	40.989	52
2024-06-13	42.380	42.380	42.380	42.380	40.816	108
2024-06-12	41.680	41.680	41.590	41.590	40.055	45
2024-06-11	40.960	40.960	40.960	40.960	39.448	89
2024-06-10	41.320	41.320	41.320	41.320	39.795	79
2024-06-07	39.190	39.190	39.190	39.190	37.743	12
2024-06-06	39.520	39.520	39.520	39.520	38.061	44
2024-06-05	39.940	39.940	39.940	39.940	38.466	1
2024-06-04	40.160	40.160	40.160	40.160	38.678	131
2024-06-03	40.550	40.550	40.550	40.550	39.053	25
2024-05-31	38.500	38.610	38.480	38.610	37.185	52
2024-05-29	38.500	38.500	38.500	38.500	37.079	30

← NewerPage 10 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	0.1730 USD
2026-05-22	0.1620 USD
2026-02-12	0.1673 USD
2025-11-17	0.1707 USD
2025-08-18	0.1754 USD
2025-05-23	0.1715 USD
2025-02-20	0.1763 USD
2024-11-14	0.1844 USD
2024-08-23	0.1706 USD
2024-05-21	0.1515 USD
2024-02-20	0.1422 USD
2023-11-17	0.1411 USD
2023-08-22	0.1429 USD
2023-05-19	0.1341 USD
2023-02-15	0.1409 USD
2022-11-21	0.2079 USD
2022-11-18	0.1406 USD
2022-08-23	0.2075 USD
2022-08-22	0.1404 USD
2022-05-19	0.1214 USD
2022-02-17	0.1893 USD
2022-02-16	0.1280 USD
2021-11-22	0.2113 USD
2021-11-19	0.1429 USD
2021-08-24	0.1940 USD
2021-08-23	0.1312 USD
2021-05-21	0.1534 USD
2021-05-20	0.1038 USD
2021-02-18	0.1153 USD
2020-11-20	0.1060 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.