Warner Music Group Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	39.030	39.030	39.030	39.030	36.912	5
2023-03-13	38.680	39.040	38.680	38.980	36.865	19
2023-03-10	39.120	39.160	39.120	39.160	37.035	3
2023-03-09	38.580	38.590	38.560	38.560	36.468	4
2023-03-08	39.640	39.680	39.640	39.680	37.527	4
2023-03-07	40.980	40.990	40.950	40.960	38.737	9
2023-03-06	40.280	40.280	40.280	40.280	38.094	0
2023-03-03	40.280	40.280	40.280	40.280	38.094	0
2023-03-02	40.290	40.290	40.280	40.280	38.094	2
2023-03-01	40.400	40.400	40.400	40.400	38.208	3
2023-02-28	41.500	41.500	41.360	41.360	39.116	12
2023-02-27	42.260	42.260	41.540	41.540	39.286	16
2023-02-24	41.760	41.760	41.760	41.760	39.494	2
2023-02-23	42.080	42.160	42.000	42.160	39.872	23
2023-02-22	42.560	42.640	42.520	42.520	40.213	22
2023-02-17	42.850	42.920	42.850	42.900	40.572	12
2023-02-16	44.380	44.380	44.380	44.380	41.972	12
2023-02-15	43.640	43.640	43.640	43.640	41.272	10
2023-02-14	43.640	43.640	43.640	43.640	41.139	3
2023-02-13	44.350	44.350	44.150	44.150	41.619	5
2023-02-10	44.750	44.750	44.700	44.700	42.138	26
2023-02-09	46.530	46.530	46.000	46.000	43.363	1,442
2023-02-08	48.000	48.000	48.000	48.000	45.249	19
2023-02-07	47.530	47.530	47.530	47.530	44.806	23
2023-02-06	48.150	48.150	47.560	47.560	44.834	7
2023-02-03	47.950	47.950	47.900	47.900	45.154	5
2023-02-02	47.250	47.250	47.250	47.250	44.542	20
2023-02-01	47.200	47.200	47.200	47.200	44.495	5
2023-01-31	46.260	46.260	46.160	46.160	43.514	17
2023-01-30	46.350	46.350	46.350	46.350	43.693	32
2023-01-27	45.860	45.880	45.850	45.850	43.222	22
2023-01-26	46.300	46.300	46.170	46.170	43.524	16
2023-01-25	46.450	46.450	46.450	46.450	43.788	19
2023-01-24	46.200	46.200	46.200	46.200	43.552	22
2023-01-23	45.500	46.360	45.500	46.360	43.703	20
2023-01-20	46.270	46.270	46.270	46.270	43.618	16
2023-01-19	43.050	43.050	43.050	43.050	40.582	0
2023-01-18	43.050	43.050	43.050	43.050	40.582	3
2023-01-17	42.600	42.600	42.600	42.600	40.158	42
2023-01-16	41.760	41.760	41.760	41.760	39.366	0
2023-01-13	41.760	41.760	41.760	41.760	39.366	23
2023-01-12	43.680	44.150	43.680	44.150	41.619	51
2023-01-11	48.750	48.750	48.750	48.750	45.956	1
2023-01-10	49.830	49.830	49.830	49.830	46.974	1
2023-01-09	50.460	50.670	50.460	50.670	47.766	17
2023-01-06	49.900	50.050	49.900	49.900	47.040	18
2023-01-05	49.910	49.910	49.910	49.910	47.049	24
2023-01-04	49.300	49.850	49.300	49.850	46.993	13
2023-01-03	48.050	48.480	48.050	48.480	45.701	9
2023-01-02	46.400	46.400	46.400	46.400	43.740	0
2022-12-29	46.400	46.400	46.400	46.400	43.740	12
2022-12-28	45.950	45.950	45.950	45.950	43.316	3
2022-12-27	46.650	46.650	46.650	46.650	43.976	15
2022-12-26	45.810	45.810	45.810	45.810	43.184	0
2022-12-23	45.810	45.810	45.810	45.810	43.184	12
2022-12-22	46.010	46.010	46.010	46.010	43.373	32
2022-12-21	46.000	46.000	46.000	46.000	43.363	31
2022-12-20	46.150	46.150	46.150	46.150	43.505	1
2022-12-19	45.080	45.080	45.080	45.080	42.496	336
2022-12-16	44.750	44.750	44.750	44.750	42.185	0

← NewerPage 16 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.