Warner Music Group Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	34.600	34.600	34.600	34.600	32.313	6
2022-09-16	35.120	35.120	35.120	35.120	32.799	55
2022-09-15	35.680	35.680	35.680	35.680	33.322	416
2022-09-14	35.740	35.740	35.740	35.740	33.378	6
2022-09-13	35.680	35.680	35.680	35.680	33.322	6
2022-09-12	36.400	36.400	36.390	36.390	33.985	21
2022-09-09	36.160	36.160	36.160	36.160	33.770	4
2022-09-08	36.030	36.030	35.430	35.430	33.088	21
2022-09-06	36.030	36.030	34.900	34.900	32.593	5
2022-09-05	34.380	34.380	34.380	34.380	32.108	0
2022-09-02	34.380	34.380	34.380	34.380	32.108	17
2022-09-01	35.370	35.370	35.370	35.370	33.032	43
2022-08-31	34.940	34.940	34.940	34.940	32.631	60
2022-08-30	34.430	34.600	34.430	34.600	32.313	39
2022-08-29	34.530	34.530	34.530	34.530	32.248	44
2022-08-26	35.000	35.000	34.780	34.780	32.481	6
2022-08-25	36.400	36.620	36.400	36.620	34.200	19
2022-08-24	35.960	35.960	35.960	35.960	33.583	34
2022-08-23	35.900	36.320	35.900	36.320	33.919	14
2022-08-22	36.340	36.480	36.340	36.480	33.875	124
2022-08-19	37.070	37.070	36.360	36.720	33.968	15
2022-08-18	37.610	37.610	37.610	37.610	34.791	19
2022-08-17	37.740	37.740	37.740	37.740	34.911	21
2022-08-16	38.610	38.610	38.610	38.610	35.716	3
2022-08-15	38.720	38.720	38.380	38.380	35.503	15
2022-08-12	38.540	38.540	38.540	38.540	35.651	29
2022-08-11	38.180	38.180	38.180	38.180	35.318	33
2022-08-10	38.280	38.460	38.280	38.460	35.577	123
2022-08-09	37.470	37.470	37.470	37.470	34.661	141
2022-08-08	40.530	40.530	40.530	40.530	37.492	31
2022-08-05	40.850	40.850	40.850	40.850	37.788	34
2022-08-04	41.600	41.600	41.600	41.600	38.482	19
2022-08-03	42.030	42.030	42.030	42.030	38.880	2
2022-08-02	40.840	40.860	40.840	40.860	37.797	346
2022-08-01	39.840	40.380	39.840	40.380	37.353	36
2022-07-29	38.700	38.700	38.700	38.700	35.799	6
2022-07-28	38.380	38.380	38.380	38.380	35.503	20
2022-07-27	38.530	38.530	38.530	38.530	35.642	14
2022-07-26	37.350	37.350	37.100	37.100	34.319	19
2022-07-25	37.800	37.800	37.800	37.800	34.967	71
2022-07-22	38.040	38.040	38.040	38.040	35.189	43
2022-07-21	38.440	38.440	38.440	38.440	35.559	61
2022-07-20	38.640	38.640	38.640	38.640	35.744	2
2022-07-19	35.380	36.390	35.380	36.390	33.662	49
2022-07-18	35.380	35.380	35.380	35.380	32.728	19
2022-07-15	34.890	34.890	34.890	34.890	32.275	66
2022-07-14	34.120	34.120	33.470	33.540	31.026	5,241
2022-07-13	34.180	34.180	34.180	34.180	31.618	32
2022-07-12	34.770	34.770	34.770	34.770	32.164	18
2022-07-11	33.570	33.930	33.570	33.930	31.387	42
2022-07-08	33.270	33.270	33.270	33.270	30.776	19
2022-07-07	34.650	34.650	34.590	34.590	31.997	53
2022-07-06	34.050	34.050	34.050	34.050	31.498	58
2022-07-05	34.330	34.330	34.330	34.330	31.757	35
2022-07-04	32.900	32.900	32.900	32.900	30.434	0
2022-07-01	32.900	32.900	32.900	32.900	30.434	7
2022-06-30	32.210	32.210	31.640	31.640	29.268	34
2022-06-29	32.220	32.220	32.220	32.220	29.805	17
2022-06-28	32.790	32.790	32.790	32.790	30.332	16
2022-06-27	33.170	33.170	33.170	33.170	30.684	9

← NewerPage 18 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.