Warner Music Group Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	41.480	41.480	41.480	41.480	39.674	23
2023-11-30	40.760	40.760	40.760	40.760	38.985	16
2023-11-29	40.090	40.090	40.090	40.090	38.344	2
2023-11-28	40.280	40.280	40.280	40.280	38.526	24
2023-11-27	41.040	41.040	41.040	41.040	39.253	9
2023-11-24	40.440	40.440	40.440	40.440	38.679	112
2023-11-23	39.600	39.600	39.600	39.600	37.876	0
2023-11-22	39.600	39.600	39.600	39.600	37.876	0
2023-11-21	38.340	39.600	38.340	39.600	37.876	60
2023-11-20	38.800	38.800	38.800	38.800	37.110	2
2023-11-17	38.340	38.340	38.340	38.340	36.670	27
2023-11-16	38.510	38.860	38.510	38.860	37.033	338
2023-11-14	39.740	40.290	39.740	40.290	38.396	24
2023-11-13	39.740	39.740	39.740	39.740	37.871	10
2023-11-10	40.470	40.470	40.470	40.470	38.567	0
2023-11-09	40.470	40.470	40.470	40.470	38.567	2
2023-11-08	40.220	40.220	40.220	40.220	38.329	21
2023-11-07	39.250	39.250	39.250	39.250	37.405	41
2023-11-06	39.620	39.620	39.620	39.620	37.757	64
2023-11-03	40.880	40.880	40.880	40.880	38.958	31
2023-11-01	39.080	39.080	39.080	39.080	37.243	1
2023-10-31	39.610	39.610	39.610	39.610	37.748	4
2023-10-30	39.480	39.480	39.480	39.480	37.624	4
2023-10-27	38.440	38.440	38.440	38.440	36.633	7
2023-10-26	39.920	39.920	38.760	38.760	36.938	10
2023-10-25	40.360	40.360	39.880	39.890	38.014	179
2023-10-24	40.440	40.440	39.880	39.960	38.081	53
2023-10-23	41.600	41.600	41.600	41.600	39.644	0
2023-10-20	41.600	41.600	41.600	41.600	39.644	0
2023-10-19	41.600	41.600	41.600	41.600	39.644	0
2023-10-18	41.600	41.600	41.600	41.600	39.644	0
2023-10-17	41.180	41.600	41.180	41.600	39.644	6
2023-10-16	41.180	41.180	41.180	41.180	39.244	18
2023-10-13	41.680	41.680	41.680	41.680	39.720	29
2023-10-11	41.320	41.320	40.920	40.920	38.996	9
2023-10-10	41.830	41.830	41.830	41.830	39.863	2
2023-10-09	42.000	42.000	42.000	42.000	40.025	4
2023-10-06	42.300	42.300	42.240	42.240	40.254	4
2023-10-05	41.280	41.600	41.280	41.600	39.644	16
2023-10-04	40.640	41.100	40.640	41.100	39.168	2
2023-10-03	40.300	40.480	40.130	40.130	38.243	5,005
2023-10-02	39.650	39.850	39.640	39.640	37.776	10,016
2023-09-29	39.250	39.680	39.250	39.360	37.509	2,511
2023-09-28	39.190	39.360	39.190	39.360	37.509	2,512
2023-09-27	39.480	39.480	39.480	39.480	37.624	19
2023-09-26	38.560	38.840	38.560	38.840	37.014	18
2023-09-25	38.200	38.200	38.200	38.200	36.404	11
2023-09-22	37.860	37.860	37.860	37.860	36.080	14
2023-09-21	36.950	37.360	36.950	37.360	35.603	5,083
2023-09-20	36.100	36.100	35.920	36.000	34.307	9,518
2023-09-19	38.840	38.840	38.840	38.840	37.014	19
2023-09-18	39.770	39.770	39.770	39.770	37.900	13
2023-09-15	39.080	39.080	39.080	39.080	37.243	4
2023-09-14	40.160	40.160	40.160	40.160	38.272	86
2023-09-13	39.710	39.960	39.710	39.960	38.081	13
2023-09-12	41.200	41.200	40.730	40.730	38.815	92
2023-09-11	41.200	41.200	41.200	41.200	39.263	0
2023-09-08	41.200	41.200	41.200	41.200	39.263	1
2023-09-06	42.000	42.000	42.000	42.000	40.025	0
2023-09-05	42.000	42.000	42.000	42.000	40.025	14

← NewerPage 13 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.