Warner Music Group Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	38.200	38.200	38.200	38.200	36.790	35
2024-05-27	39.500	39.500	39.500	39.500	38.042	0
2024-05-24	39.500	39.500	39.500	39.500	38.042	46
2024-05-23	38.920	38.920	38.920	38.920	37.483	50
2024-05-22	40.570	40.570	40.570	40.570	39.072	14
2024-05-21	40.510	40.510	40.510	40.510	39.015	31
2024-05-20	40.970	40.970	40.970	40.970	39.312	18
2024-05-17	41.120	41.120	41.120	41.120	39.456	43
2024-05-16	41.360	41.510	41.360	41.510	39.830	10
2024-05-15	41.720	41.720	41.720	41.720	40.031	23
2024-05-14	41.000	41.320	41.000	41.320	39.648	29
2024-05-13	41.400	41.400	41.400	41.400	39.724	83
2024-05-10	40.600	41.240	40.600	41.240	39.571	94
2024-05-09	42.870	43.200	42.350	42.350	40.636	177
2024-05-08	45.000	45.080	45.000	45.080	43.255	10
2024-05-07	44.530	44.530	44.530	44.530	42.728	19
2024-05-06	44.680	44.680	44.680	44.680	42.872	41
2024-05-03	43.400	43.400	43.400	43.400	41.643	46
2024-05-02	42.800	42.800	42.480	42.480	40.761	84
2024-04-30	42.720	42.720	42.720	42.720	40.991	13
2024-04-29	41.960	41.960	41.960	41.960	40.262	24
2024-04-26	40.840	41.440	40.840	41.440	39.763	3
2024-04-25	40.840	40.840	40.840	40.840	39.187	4
2024-04-24	41.400	41.400	41.400	41.400	39.724	49
2024-04-23	42.520	42.520	41.520	41.520	39.839	47
2024-04-22	42.520	42.520	42.520	42.520	40.799	42
2024-04-19	42.560	42.820	42.560	42.820	41.087	50
2024-04-18	43.920	43.920	43.260	43.260	41.509	47
2024-04-17	43.920	43.920	43.920	43.920	42.142	12
2024-04-16	44.170	44.170	44.170	44.170	42.382	48
2024-04-15	43.200	43.200	43.200	43.200	41.451	16
2024-04-12	43.000	43.000	43.000	43.000	41.260	17
2024-04-11	43.920	43.920	43.920	43.920	42.142	45
2024-04-10	43.950	43.950	43.950	43.950	42.171	42
2024-04-09	44.360	44.360	43.930	43.930	42.152	86
2024-04-08	43.240	44.360	43.240	44.360	42.565	158
2024-04-05	42.150	42.150	42.150	42.150	40.444	24
2024-04-04	43.280	43.280	41.720	41.720	40.031	129
2024-04-03	42.920	42.920	42.920	42.920	41.183	97
2024-04-02	41.000	41.000	41.000	41.000	39.341	25
2024-04-01	41.960	41.960	41.960	41.960	40.262	17
2024-03-28	41.280	41.280	41.280	41.280	39.609	59
2024-03-27	41.470	41.470	41.470	41.470	39.792	10
2024-03-26	39.760	40.960	39.760	40.960	39.302	74
2024-03-25	39.760	39.760	39.760	39.760	38.151	8
2024-03-22	40.870	40.870	40.560	40.560	38.918	29
2024-03-21	40.430	40.430	40.430	40.430	38.794	17
2024-03-20	41.420	41.420	41.420	41.420	39.744	17
2024-03-19	41.390	41.390	41.390	41.390	39.715	10
2024-03-18	41.600	41.600	41.600	41.600	39.916	27
2024-03-15	41.560	41.560	41.560	41.560	39.878	41
2024-03-14	40.840	41.130	40.840	41.130	39.465	231
2024-03-13	41.240	41.240	41.240	41.240	39.571	6
2024-03-12	42.000	42.000	42.000	42.000	40.300	31
2024-03-11	42.600	42.600	42.600	42.600	40.876	21
2024-03-08	48.230	48.230	41.960	42.120	40.415	87
2024-03-07	42.160	42.160	41.960	41.960	40.262	116
2024-03-06	44.080	44.080	43.800	43.800	42.027	66
2024-03-05	44.000	44.000	43.480	43.880	42.104	54
2024-03-04	43.760	44.100	43.760	44.100	42.315	4

← NewerPage 11 of 21 · 1,253 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.