Warner Music Group Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	35.470	35.490	35.470	35.490	35.300	4
2026-07-24	34.470	34.470	34.470	34.470	34.285	0
2026-07-23	34.350	34.470	34.350	34.470	34.285	10
2026-07-22	36.910	36.910	36.910	36.910	36.712	0
2026-07-21	36.910	36.910	36.910	36.910	36.712	0
2026-07-20	36.910	36.910	36.910	36.910	36.712	0
2026-07-17	36.910	36.910	36.910	36.910	36.712	0
2026-07-16	36.910	36.910	36.910	36.910	36.712	0
2026-07-15	36.910	36.910	36.910	36.910	36.712	0
2026-07-14	36.910	36.910	36.910	36.910	36.712	0
2026-07-13	36.910	36.910	36.910	36.910	36.712	0
2026-07-10	36.910	36.910	36.910	36.910	36.712	0
2026-07-09	36.910	36.910	36.910	36.910	36.712	0
2026-07-08	36.910	36.910	36.910	36.910	36.712	0
2026-07-07	35.920	36.910	35.920	36.910	36.712	2
2026-07-06	34.880	34.880	34.880	34.880	34.693	0
2026-07-03	34.880	34.880	34.880	34.880	34.693	0
2026-07-02	34.880	34.880	34.880	34.880	34.693	1
2026-07-01	35.600	35.600	35.600	35.600	35.409	0
2026-06-30	35.600	35.600	35.600	35.600	35.409	0
2026-06-29	35.600	35.600	35.600	35.600	35.409	0
2026-06-26	35.600	35.600	35.600	35.600	35.409	0
2026-06-25	35.600	35.600	35.600	35.600	35.409	0
2026-06-24	35.600	35.600	35.600	35.600	35.409	0
2026-06-23	35.600	35.600	35.600	35.600	35.409	8
2026-06-22	36.360	36.360	36.360	36.360	36.165	0
2026-06-19	36.360	36.360	36.360	36.360	36.165	0
2026-06-18	36.200	36.360	36.200	36.360	36.165	11
2026-06-17	35.860	35.860	35.860	35.860	35.668	0
2026-06-16	35.860	35.860	35.860	35.860	35.668	0
2026-06-15	35.860	35.860	35.860	35.860	35.668	5
2026-06-12	37.860	37.860	37.860	37.860	37.657	0
2026-06-11	37.860	37.860	37.860	37.860	37.657	0
2026-06-10	37.860	37.860	37.860	37.860	37.657	0
2026-06-09	38.650	38.650	37.860	37.860	37.657	292
2026-06-08	36.640	36.640	36.640	36.640	36.444	0
2026-06-05	36.640	36.640	36.640	36.640	36.444	1
2026-06-03	43.420	43.420	43.420	43.420	43.188	0
2026-06-02	43.420	43.420	43.420	43.420	43.188	0
2026-06-01	43.420	43.420	43.420	43.420	43.188	0
2026-05-29	43.420	43.420	43.420	43.420	43.188	0
2026-05-28	43.420	43.420	43.420	43.420	43.188	0
2026-05-27	43.420	43.420	43.420	43.420	43.188	0
2026-05-26	43.490	43.490	43.420	43.420	43.188	396
2026-05-25	42.480	42.480	42.480	42.480	42.253	0
2026-05-22	42.480	42.480	42.480	42.480	42.253	0
2026-05-21	42.480	42.480	42.480	42.480	42.091	0
2026-05-20	42.480	42.480	42.480	42.480	42.091	0
2026-05-19	42.480	42.480	42.480	42.480	42.091	0
2026-05-18	42.480	42.480	42.480	42.480	42.091	4
2026-05-15	40.680	40.680	40.680	40.680	40.308	0
2026-05-14	40.680	40.680	40.680	40.680	40.308	0
2026-05-13	40.680	40.680	40.680	40.680	40.308	0
2026-05-12	40.680	40.680	40.680	40.680	40.308	2
2026-05-11	40.160	40.160	40.160	40.160	39.793	0
2026-05-08	40.100	40.160	40.100	40.160	39.793	3
2026-05-07	37.480	37.760	37.480	37.760	37.415	4
2026-05-06	36.750	36.750	36.750	36.750	36.414	4
2026-05-05	34.450	34.680	34.450	34.680	34.363	2
2026-05-04	35.110	35.110	35.110	35.110	34.789	2

← NewerPage 2 of 3 · 127 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.