Warner Music Group Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	30.120	30.120	30.120	30.120	28.605	0
2023-06-09	30.120	30.120	30.120	30.120	28.605	16
2023-06-07	30.190	30.520	30.190	30.380	28.852	817
2023-06-06	30.190	30.190	30.190	30.190	28.671	7
2023-06-05	30.060	30.060	29.700	29.850	28.349	54
2023-06-02	30.870	30.870	30.870	30.870	29.317	0
2023-06-01	30.870	30.870	30.870	30.870	29.317	1
2023-05-31	31.000	31.000	30.870	30.870	29.317	21
2023-05-30	30.720	30.720	30.720	30.720	29.175	5
2023-05-29	31.090	31.090	31.090	31.090	29.526	0
2023-05-26	31.420	31.420	31.090	31.090	29.526	257
2023-05-25	31.530	31.530	31.530	31.530	29.944	23
2023-05-24	31.420	31.420	31.420	31.420	29.840	5
2023-05-23	32.280	32.280	32.100	32.100	30.485	317
2023-05-22	32.310	32.850	32.310	32.850	31.198	49
2023-05-19	32.130	32.430	32.130	32.430	30.799	4
2023-05-18	32.130	32.130	32.130	32.130	30.387	23
2023-05-17	32.280	32.580	32.280	32.580	30.812	31
2023-05-16	32.210	32.210	31.450	31.450	29.743	38
2023-05-15	31.190	32.220	31.190	32.210	30.462	256
2023-05-12	31.020	31.190	31.020	31.190	29.498	7
2023-05-11	31.870	31.870	31.870	31.870	30.141	7
2023-05-10	32.250	32.280	32.250	32.280	30.528	59
2023-05-09	34.240	34.240	31.360	31.600	29.885	229
2023-05-08	35.790	35.790	35.790	35.790	33.848	8
2023-05-05	33.640	33.800	33.640	33.800	31.966	22
2023-05-04	33.640	33.640	33.640	33.640	31.815	6
2023-05-03	35.560	35.600	35.560	35.600	33.668	9
2023-05-02	37.940	37.940	37.000	37.000	34.992	39
2023-04-28	37.940	37.940	37.940	37.940	35.881	30
2023-04-27	37.650	37.650	37.560	37.560	35.522	13
2023-04-26	38.680	38.720	38.680	38.680	36.581	15
2023-04-25	39.200	39.200	39.190	39.190	37.063	4
2023-04-24	39.200	39.200	39.200	39.200	37.073	6
2023-04-20	39.510	39.510	39.510	39.510	37.366	12
2023-04-19	39.100	39.100	39.100	39.100	36.978	7
2023-04-18	38.320	38.320	38.320	38.320	36.241	6
2023-04-17	38.570	38.570	38.570	38.570	36.477	6
2023-04-14	39.280	39.280	39.280	39.280	37.149	0
2023-04-13	39.280	39.280	39.280	39.280	37.149	10
2023-04-12	39.480	39.480	39.440	39.440	37.300	3
2023-04-11	40.160	40.200	40.160	40.200	38.019	3
2023-04-10	40.810	40.810	40.810	40.810	38.595	24
2023-04-06	39.910	39.910	39.910	39.910	37.744	7
2023-04-05	39.440	39.440	39.440	39.440	37.300	9
2023-04-04	41.880	41.880	41.880	41.880	39.607	14
2023-04-03	42.750	42.750	42.750	42.750	40.430	6
2023-03-31	42.260	42.260	42.260	42.260	39.967	1
2023-03-30	41.640	41.900	41.640	41.900	39.626	7
2023-03-29	42.130	42.130	42.130	42.130	39.844	13
2023-03-28	41.970	41.970	41.970	41.970	39.693	9
2023-03-27	41.760	41.760	41.760	41.760	39.494	9
2023-03-24	41.390	41.390	41.390	41.390	39.144	15
2023-03-23	41.000	41.040	40.960	40.960	38.737	42
2023-03-22	40.880	40.880	40.880	40.880	38.662	5
2023-03-21	39.920	39.920	39.920	39.920	37.754	5
2023-03-20	39.640	39.640	39.640	39.640	37.489	11
2023-03-17	39.280	39.790	39.280	39.790	37.631	12
2023-03-16	39.240	39.240	39.160	39.160	37.035	23
2023-03-15	39.030	39.800	39.030	39.800	37.640	8

← NewerPage 15 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.