Warner Music Group Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	43.590	43.590	43.590	43.590	41.826	28
2024-02-29	43.560	43.560	43.560	43.560	41.797	20
2024-02-28	43.000	43.080	43.000	43.080	41.336	9
2024-02-27	42.480	42.480	42.400	42.400	40.684	83
2024-02-26	42.840	42.840	42.840	42.840	41.106	14
2024-02-23	43.080	43.080	43.080	43.080	41.336	21
2024-02-22	42.830	42.830	42.830	42.830	41.096	15
2024-02-21	42.530	42.530	42.530	42.530	40.809	62
2024-02-20	43.840	43.910	43.840	43.910	42.133	62
2024-02-19	44.440	44.440	44.440	44.440	42.505	40
2024-02-16	44.440	44.440	44.440	44.440	42.505	21
2024-02-15	44.570	44.570	44.550	44.550	42.610	10
2024-02-14	45.410	45.410	45.410	45.410	43.433	8
2024-02-09	44.870	44.870	44.870	44.870	42.916	29
2024-02-08	44.760	44.760	44.760	44.760	42.811	5
2024-02-07	44.700	44.700	44.700	44.700	42.754	5
2024-02-06	45.050	45.050	45.050	45.050	43.088	13
2024-02-05	45.600	45.720	45.600	45.720	43.729	88
2024-02-02	45.400	45.400	45.370	45.370	43.394	78
2024-02-01	45.450	45.450	45.450	45.450	43.471	12
2024-01-31	46.140	46.140	45.250	45.250	43.280	41
2024-01-30	45.600	46.150	45.600	46.150	44.140	46
2024-01-29	45.300	45.600	45.300	45.600	43.614	68
2024-01-26	45.790	45.790	45.790	45.790	43.796	50
2024-01-25	44.670	44.670	44.670	44.670	42.725	31
2024-01-24	44.250	44.250	44.250	44.250	42.323	22
2024-01-23	45.800	45.800	45.250	45.250	43.280	27
2024-01-22	45.360	45.360	45.350	45.350	43.375	21
2024-01-19	44.360	44.760	44.360	44.760	42.811	18
2024-01-18	44.440	44.440	44.440	44.440	42.505	7
2024-01-17	43.880	43.880	43.880	43.880	41.969	15
2024-01-16	43.480	43.480	43.480	43.480	41.587	0
2024-01-15	43.480	43.480	43.480	43.480	41.587	0
2024-01-12	43.190	43.480	43.190	43.480	41.587	14
2024-01-11	42.770	42.770	42.770	42.770	40.908	27
2024-01-10	42.160	42.160	42.160	42.160	40.324	11
2024-01-09	42.210	42.210	42.210	42.210	40.372	29
2024-01-08	41.880	41.880	41.880	41.880	40.056	4
2024-01-05	41.460	41.460	41.460	41.460	39.655	10
2024-01-04	42.280	42.280	42.280	42.280	40.439	60
2024-01-03	43.440	43.440	42.720	42.720	40.860	68
2024-01-02	44.280	44.280	44.280	44.280	42.352	31
2023-12-28	42.920	42.960	42.920	42.920	41.051	27
2023-12-27	42.940	42.940	42.940	42.940	41.070	17
2023-12-26	42.760	42.760	42.500	42.500	40.649	2
2023-12-22	43.160	43.160	43.160	43.160	41.281	27
2023-12-21	43.080	43.080	43.080	43.080	41.204	31
2023-12-20	42.680	42.680	42.680	42.680	40.821	30
2023-12-19	42.480	42.920	42.480	42.680	40.821	18
2023-12-18	42.720	42.720	42.720	42.720	40.860	45
2023-12-15	41.200	41.200	41.200	41.200	39.406	5
2023-12-14	41.080	41.350	41.080	41.350	39.549	126
2023-12-13	41.770	41.800	41.770	41.800	39.980	5
2023-12-12	42.420	42.420	42.200	42.200	40.362	45
2023-12-11	42.430	42.430	42.430	42.430	40.582	36
2023-12-08	42.000	42.000	41.520	41.520	39.712	2
2023-12-07	41.640	41.640	41.640	41.640	39.827	17
2023-12-06	42.040	42.040	41.800	41.800	39.980	10
2023-12-05	42.040	42.040	42.040	42.040	40.209	10
2023-12-04	42.520	42.520	42.520	42.520	40.668	25

← NewerPage 12 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.