Warner Music Group Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	44.750	44.750	44.750	44.750	42.185	2
2022-12-14	45.370	45.370	45.350	45.350	42.751	12
2022-12-13	45.360	45.360	45.360	45.360	42.760	24
2022-12-12	43.520	43.750	43.520	43.750	41.242	32
2022-12-09	43.360	43.360	43.360	43.360	40.875	0
2022-12-08	43.400	43.400	43.360	43.360	40.875	21
2022-12-07	43.400	43.400	43.400	43.400	40.912	17
2022-12-06	43.680	43.680	43.680	43.680	41.176	8
2022-12-05	44.400	44.400	44.400	44.400	41.855	29
2022-12-02	45.120	45.120	45.120	45.120	42.534	6
2022-12-01	44.440	44.440	44.440	44.440	41.893	25
2022-11-30	43.440	44.160	43.440	44.160	41.629	38
2022-11-29	43.440	43.440	43.440	43.440	40.950	16
2022-11-28	41.240	41.240	41.240	41.240	38.876	0
2022-11-25	43.800	43.800	41.240	41.240	38.876	14
2022-11-24	42.950	42.950	42.950	42.950	40.488	0
2022-11-23	42.950	42.950	42.950	42.950	40.488	117
2022-11-22	48.980	48.980	41.550	41.550	39.168	238
2022-11-21	35.880	35.880	35.880	35.880	33.823	3
2022-11-18	37.240	37.240	37.240	37.240	34.910	7
2022-11-17	37.480	37.490	37.480	37.490	35.012	21
2022-11-16	38.020	38.020	37.770	37.770	35.274	65
2022-11-14	38.040	38.040	38.040	38.040	35.526	25
2022-11-11	38.200	38.200	38.200	38.200	35.675	53
2022-11-10	36.270	36.270	36.270	36.270	33.873	122
2022-11-09	34.510	34.510	34.510	34.510	32.229	27
2022-11-08	34.360	34.360	34.360	34.360	32.089	31
2022-11-07	32.190	34.200	32.190	34.200	31.940	2,804
2022-11-04	32.250	32.350	32.250	32.350	30.212	37
2022-11-03	32.250	32.250	32.250	32.250	30.118	19
2022-11-01	33.960	34.170	33.960	34.140	31.884	21
2022-10-31	33.930	33.930	33.880	33.880	31.641	78
2022-10-28	34.560	34.560	34.560	34.560	32.276	45
2022-10-27	35.480	35.480	35.480	35.480	33.135	5
2022-10-26	36.360	36.360	36.360	36.360	33.957	21
2022-10-25	36.440	36.440	36.440	36.440	34.031	48
2022-10-24	31.530	34.260	31.530	34.260	31.996	43
2022-10-21	30.780	30.780	30.780	30.780	28.746	21
2022-10-20	31.540	31.540	31.360	31.360	29.287	25
2022-10-19	31.830	31.830	31.830	31.830	29.726	4
2022-10-18	31.570	31.570	31.570	31.570	29.483	7
2022-10-17	31.390	31.390	31.390	31.390	29.315	17
2022-10-14	31.290	31.290	31.290	31.290	29.222	2
2022-10-13	31.370	31.370	31.370	31.370	29.297	36
2022-10-11	29.640	29.640	29.550	29.550	27.597	19
2022-10-10	29.000	29.000	29.000	29.000	27.083	2
2022-10-07	29.890	29.890	29.890	29.890	27.914	24
2022-10-06	31.140	31.140	30.650	30.650	28.624	38
2022-10-05	31.770	31.770	31.770	31.770	29.670	60
2022-10-04	31.920	31.920	31.920	31.920	29.810	27
2022-10-03	31.680	31.680	31.680	31.680	29.586	38
2022-09-30	31.750	31.750	31.750	31.750	29.651	35
2022-09-29	31.080	31.080	31.080	31.080	29.026	17
2022-09-28	32.310	32.310	32.310	32.310	30.174	7
2022-09-27	32.090	32.090	32.090	32.090	29.969	31
2022-09-26	32.730	32.730	32.730	32.730	30.567	0
2022-09-23	32.730	32.730	32.730	32.730	30.567	6
2022-09-22	32.790	32.790	31.860	31.860	29.754	35
2022-09-21	33.350	33.840	33.350	33.570	31.351	49
2022-09-20	32.910	33.060	32.910	33.060	30.875	22

← NewerPage 17 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.