Warner Music Group Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	41.380	41.380	41.380	41.380	39.434	9
2023-09-01	41.400	41.400	41.400	41.400	39.453	2
2023-08-31	50.000	50.000	41.500	41.500	39.549	2
2023-08-30	39.700	39.700	39.700	39.700	37.833	0
2023-08-29	39.700	39.700	39.700	39.700	37.833	3,500
2023-08-28	39.800	39.800	39.800	39.800	37.929	1,500
2023-08-25	39.600	39.600	39.550	39.550	37.690	5,001
2023-08-24	40.040	40.040	40.040	40.040	38.157	1
2023-08-23	39.600	39.620	39.590	39.620	37.757	6,239
2023-08-22	40.760	40.760	39.890	39.890	38.014	217
2023-08-21	41.480	41.480	41.480	41.480	39.394	0
2023-08-18	41.480	41.480	41.480	41.480	39.394	0
2023-08-17	41.850	41.850	41.480	41.480	39.394	1,005
2023-08-16	41.850	41.850	41.850	41.850	39.745	250
2023-08-15	41.760	41.760	41.280	41.280	39.204	500
2023-08-14	41.000	41.480	40.840	41.480	39.394	232
2023-08-11	40.550	40.550	40.550	40.550	38.510	1,000
2023-08-10	38.920	40.760	38.920	40.360	38.330	1,007
2023-08-09	41.040	41.040	40.600	40.960	38.900	47
2023-08-08	39.750	40.480	39.750	40.280	38.254	21
2023-08-07	38.080	38.080	38.080	38.080	36.165	11
2023-08-04	38.080	38.080	38.080	38.080	36.165	1,000
2023-08-03	37.680	38.350	37.680	38.350	36.421	1,101
2023-08-02	37.320	37.320	37.320	37.320	35.443	1
2023-08-01	38.500	38.500	38.000	38.000	36.089	12
2023-07-31	38.500	38.500	38.500	38.500	36.563	0
2023-07-28	38.500	38.500	38.500	38.500	36.563	0
2023-07-27	37.760	38.500	37.480	38.500	36.563	104
2023-07-26	36.720	37.200	36.720	37.200	35.329	750
2023-07-25	35.810	36.040	35.810	36.040	34.227	525
2023-07-24	36.640	36.640	36.240	36.240	34.417	1,001
2023-07-21	36.880	37.500	36.880	37.500	35.614	28
2023-07-20	35.410	36.560	35.410	36.560	34.721	3,530
2023-07-19	35.840	35.840	35.840	35.840	34.037	2
2023-07-18	35.450	36.800	35.450	36.120	34.303	2,054
2023-07-17	35.500	35.500	35.370	35.370	33.591	2,510
2023-07-14	34.770	34.770	34.770	34.770	33.021	0
2023-07-13	34.680	34.890	34.680	34.770	33.021	1,503
2023-07-12	34.260	34.260	33.930	34.100	32.385	1,506
2023-07-11	34.260	34.350	34.260	34.350	32.622	1,502
2023-07-10	34.380	34.600	34.380	34.600	32.860	4
2023-07-07	34.000	34.380	34.000	34.380	32.651	3,000
2023-07-06	33.600	33.600	33.200	33.200	31.530	4,500
2023-07-05	31.320	31.650	31.320	31.650	30.058	3,000
2023-07-04	31.340	31.340	31.340	31.340	29.764	0
2023-07-03	31.340	31.340	31.340	31.340	29.764	0
2023-06-30	31.500	31.500	31.340	31.340	29.764	5,003
2023-06-29	32.150	32.460	32.150	32.420	30.789	15,000
2023-06-28	31.830	31.830	31.830	31.830	30.229	0
2023-06-27	31.830	31.830	31.830	31.830	30.229	1
2023-06-26	31.320	31.320	31.320	31.320	29.745	0
2023-06-23	31.320	31.320	31.320	31.320	29.745	0
2023-06-22	31.320	31.320	31.320	31.320	29.745	3
2023-06-21	31.910	31.910	31.910	31.910	30.305	0
2023-06-20	32.220	32.220	31.910	31.910	30.305	9
2023-06-19	32.280	32.280	32.280	32.280	30.656	0
2023-06-16	32.280	32.280	32.280	32.280	30.656	0
2023-06-15	31.500	32.280	31.500	32.280	30.656	306
2023-06-14	31.550	31.550	31.550	31.550	29.963	25
2023-06-13	30.300	30.300	30.300	30.300	28.776	1

← NewerPage 14 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.