Warner Music Group Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	34.520	34.520	34.520	34.520	31.933	7
2022-06-23	32.820	32.820	32.820	32.820	30.360	41
2022-06-22	32.730	32.730	32.730	32.730	30.277	0
2022-06-21	32.730	32.730	32.730	32.730	30.277	58
2022-06-20	32.640	32.640	32.640	32.640	30.193	0
2022-06-17	32.610	32.640	32.610	32.640	30.193	53
2022-06-15	33.150	33.150	33.150	33.150	30.665	0
2022-06-14	33.150	33.150	33.150	33.150	30.665	7
2022-06-13	33.300	33.300	33.300	33.300	30.804	36
2022-06-10	34.020	34.020	34.020	34.020	31.470	39
2022-06-09	35.000	35.000	35.000	35.000	32.377	37
2022-06-08	35.070	35.220	35.070	35.220	32.580	6
2022-06-07	35.220	35.220	35.220	35.220	32.580	27
2022-06-06	34.160	34.160	34.160	34.160	31.599	86
2022-06-03	35.680	35.680	35.680	35.680	33.006	2
2022-06-02	36.800	36.800	36.800	36.800	34.042	28
2022-06-01	35.240	35.240	35.240	35.240	32.599	4
2022-05-31	35.040	35.040	35.040	35.040	32.414	41
2022-05-30	35.640	35.640	35.640	35.640	32.969	0
2022-05-27	35.640	35.640	35.640	35.640	32.969	4
2022-05-26	34.320	34.320	34.320	34.320	31.747	44
2022-05-25	32.840	32.840	32.840	32.840	30.378	0
2022-05-24	32.960	32.960	32.840	32.840	30.378	4
2022-05-23	34.930	34.930	34.930	34.930	32.312	25
2022-05-20	35.800	35.800	35.800	35.800	33.117	42
2022-05-19	37.440	37.440	37.320	37.320	34.523	31
2022-05-18	36.420	36.420	36.420	36.420	33.578	75
2022-05-17	37.800	37.800	35.930	35.930	33.126	8
2022-05-16	36.820	36.820	36.820	36.820	33.947	63
2022-05-13	36.560	36.560	36.560	36.560	33.707	237
2022-05-12	37.230	37.230	37.070	37.070	34.177	459
2022-05-11	32.050	32.050	32.050	32.050	29.549	86
2022-05-10	33.000	33.280	32.800	32.800	30.240	99
2022-05-09	35.520	35.520	35.000	35.000	32.269	51
2022-05-06	36.220	36.220	36.220	36.220	33.393	3
2022-05-05	36.160	36.160	36.160	36.160	33.338	32
2022-05-04	37.600	37.600	37.600	37.600	34.666	47
2022-05-03	36.760	36.760	36.760	36.760	33.891	1
2022-05-02	38.150	38.150	38.150	38.150	35.173	31
2022-04-29	37.120	37.120	37.120	37.120	34.223	44
2022-04-28	37.420	37.420	37.420	37.420	34.500	36
2022-04-27	36.940	36.940	36.940	36.940	34.057	8
2022-04-26	37.550	37.550	37.550	37.550	34.620	9
2022-04-25	37.670	37.670	37.670	37.670	34.730	67
2022-04-22	37.660	37.660	37.660	37.660	34.721	2
2022-04-20	37.440	37.440	37.440	37.440	34.518	29
2022-04-19	40.800	40.800	40.800	40.800	37.616	13
2022-04-18	40.680	40.970	40.680	40.970	37.773	35
2022-04-14	41.990	41.990	41.990	41.990	38.713	38
2022-04-13	43.450	43.450	43.450	43.450	40.059	13
2022-04-12	42.820	42.820	42.820	42.820	39.478	5
2022-04-11	43.680	43.680	43.680	43.680	40.271	77
2022-04-08	43.650	43.650	43.650	43.650	40.244	65
2022-04-07	44.850	44.850	44.850	44.850	41.350	22
2022-04-06	41.810	42.680	41.810	42.680	39.349	90
2022-04-05	42.120	42.120	42.120	42.120	38.833	17
2022-04-04	44.040	44.040	44.040	44.040	40.603	14
2022-04-01	45.460	45.460	45.460	45.460	41.912	0
2022-03-31	45.460	45.460	45.460	45.460	41.912	79
2022-03-30	45.200	45.200	45.200	45.200	41.673	22

← NewerPage 19 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.