Warner Music Group Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	46.600	46.600	46.580	46.580	42.945	41
2022-03-28	45.420	45.420	45.420	45.420	41.875	75
2022-03-25	46.040	46.040	46.040	46.040	42.447	0
2022-03-24	46.040	46.040	46.040	46.040	42.447	18
2022-03-23	45.580	45.580	45.580	45.580	42.023	89
2022-03-22	45.520	45.520	45.520	45.520	41.968	16
2022-03-21	45.200	45.200	44.850	44.850	41.350	2,617
2022-03-18	46.050	46.150	46.050	46.150	42.548	23
2022-03-17	45.820	45.820	45.820	45.820	42.244	136
2022-03-16	44.400	44.400	44.400	44.400	40.935	94
2022-03-15	44.680	44.680	44.680	44.680	41.193	43
2022-03-14	42.040	42.040	42.040	42.040	38.759	85
2022-03-11	40.220	40.220	40.220	40.220	37.081	114
2022-03-10	41.560	41.560	41.560	41.560	38.317	91
2022-03-09	42.080	42.080	42.080	42.080	38.796	16
2022-03-08	39.860	40.910	39.860	40.910	37.717	117
2022-03-07	41.800	41.890	38.780	38.780	35.754	124
2022-03-04	42.520	42.520	41.900	41.900	38.630	25
2022-03-03	43.760	43.760	43.760	43.760	40.345	36
2022-03-02	45.530	45.530	45.530	45.530	41.977	57
2022-02-25	46.760	46.760	46.750	46.750	43.102	74
2022-02-24	46.990	46.990	46.990	46.990	43.323	19
2022-02-23	44.380	44.380	44.100	44.100	40.658	12
2022-02-22	46.220	46.220	46.220	46.220	42.613	108
2022-02-21	47.440	47.440	47.440	47.440	43.738	1
2022-02-18	47.100	47.300	47.100	47.100	43.424	112
2022-02-17	47.100	47.100	47.100	47.100	43.424	78
2022-02-16	48.700	48.700	48.100	48.100	44.172	83
2022-02-15	49.570	49.570	49.570	49.570	45.404	83
2022-02-14	49.280	49.280	49.280	49.280	45.138	97
2022-02-11	50.190	50.190	50.190	50.190	45.972	54
2022-02-10	51.740	51.740	51.740	51.740	47.392	111
2022-02-09	50.790	50.790	50.790	50.790	46.522	98
2022-02-08	49.430	49.430	49.430	49.430	45.276	27
2022-02-07	53.990	53.990	53.990	53.990	49.453	44
2022-02-04	56.450	56.450	56.450	56.450	51.706	63
2022-02-03	53.580	54.070	53.580	54.070	49.526	253
2022-02-02	57.120	57.120	57.120	57.120	52.320	19
2022-02-01	58.440	58.440	58.440	58.440	53.529	11
2022-01-31	56.320	56.320	56.320	56.320	51.587	251
2022-01-28	56.010	56.010	56.010	56.010	51.303	0
2022-01-27	56.010	56.010	56.010	56.010	51.303	0
2022-01-26	56.010	56.010	56.010	56.010	51.303	0
2022-01-25	56.010	56.010	56.010	56.010	51.303	0
2022-01-24	56.010	56.010	56.010	56.010	51.303	0
2022-01-21	56.010	56.010	56.010	56.010	51.303	0
2022-01-20	56.010	56.010	56.010	56.010	51.303	0
2022-01-19	56.010	56.010	56.010	56.010	51.303	0
2022-01-18	56.010	56.010	56.010	56.010	51.303	0
2022-01-17	56.010	56.010	56.010	56.010	51.303	5
2022-01-14	56.940	56.940	56.940	56.940	52.155	0
2022-01-13	56.940	56.940	56.940	56.940	52.155	0
2022-01-12	56.940	56.940	56.940	56.940	52.155	0
2022-01-11	55.680	56.940	55.680	56.940	52.155	124
2022-01-10	58.080	58.080	58.080	58.080	53.199	0
2022-01-07	58.080	58.080	58.080	58.080	53.199	0
2022-01-06	58.080	58.080	58.080	58.080	53.199	0
2022-01-05	58.080	58.080	58.080	58.080	53.199	1
2022-01-04	59.100	59.100	58.290	58.290	53.391	4
2022-01-03	61.680	61.680	61.680	61.680	56.496	0

← NewerPage 20 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.