Warner Music Group Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	61.680	61.680	61.680	61.680	56.496	0
2021-12-29	61.680	61.680	61.680	61.680	56.496	8
2021-12-28	60.840	60.840	60.840	60.840	55.727	0
2021-12-27	60.840	60.840	60.840	60.840	55.727	0
2021-12-23	60.840	60.840	60.840	60.840	55.727	0
2021-12-22	60.840	60.840	60.840	60.840	55.727	0
2021-12-21	60.840	60.840	60.840	60.840	55.727	1
2021-12-20	60.120	60.120	60.120	60.120	55.067	0
2021-12-17	60.120	60.120	60.120	60.120	55.067	0
2021-12-16	60.120	60.120	60.120	60.120	55.067	0
2021-12-15	60.120	60.120	60.120	60.120	55.067	0
2021-12-14	60.120	60.120	60.120	60.120	55.067	0
2021-12-13	60.120	60.120	60.120	60.120	55.067	0
2021-12-10	60.120	60.120	60.120	60.120	55.067	0
2021-12-09	60.120	60.120	60.120	60.120	55.067	0
2021-12-08	60.120	60.120	60.120	60.120	55.067	0
2021-12-07	60.120	60.120	60.120	60.120	55.067	0
2021-12-06	60.120	60.120	60.120	60.120	55.067	0
2021-12-03	60.120	60.120	60.120	60.120	55.067	0
2021-12-02	59.160	60.120	59.160	60.120	55.067	2
2021-12-01	61.140	61.140	61.140	61.140	56.002	0
2021-11-30	61.140	61.140	61.140	61.140	56.002	0
2021-11-29	61.140	61.140	61.140	61.140	56.002	0
2021-11-26	61.140	61.140	61.140	61.140	56.002	0
2021-11-25	61.140	61.140	61.140	61.140	56.002	0
2021-11-24	61.140	61.140	61.140	61.140	56.002	0
2021-11-23	61.140	61.140	61.140	61.140	56.002	0
2021-11-22	61.140	61.140	61.140	61.140	56.002	0
2021-11-19	61.140	61.140	61.140	61.140	55.808	0
2021-11-18	61.140	61.140	61.140	61.140	55.678	8
2021-11-17	59.450	62.100	59.450	62.100	56.552	11
2021-11-16	60.450	60.480	59.600	59.760	54.421	26
2021-11-12	65.800	65.800	65.800	65.800	59.921	20
2021-11-11	66.010	66.010	66.010	66.010	60.113	0
2021-11-10	66.010	66.010	66.010	66.010	60.113	0
2021-11-09	66.010	66.010	66.010	66.010	60.113	1
2021-11-08	66.290	66.290	66.290	66.290	60.368	1
2021-11-05	65.800	65.800	65.800	65.800	59.921	80
2021-11-04	68.200	68.200	68.200	68.200	62.107	1
2021-11-03	69.370	69.370	69.370	69.370	63.173	0
2021-11-01	69.580	69.580	68.180	69.370	63.173	435
2021-10-29	70.070	70.070	69.370	69.370	63.173	2
2021-10-28	69.510	70.210	69.510	70.210	63.937	3
2021-10-27	66.850	67.410	66.850	67.340	61.324	82
2021-10-26	66.710	66.710	66.150	66.150	60.240	7
2021-10-25	66.010	66.220	65.800	65.800	59.921	2,610
2021-10-22	67.480	67.620	67.270	67.270	61.260	5
2021-10-21	68.180	68.740	68.180	68.740	62.599	16
2021-10-20	66.920	66.990	66.230	66.230	60.313	29
2021-10-19	66.220	67.500	66.010	67.500	61.470	15
2021-10-18	66.240	66.240	65.100	65.100	59.284	192
2021-10-15	64.610	65.450	64.610	65.450	59.603	3
2021-10-14	64.500	65.100	64.500	65.100	59.284	4

← NewerPage 21 of 21 · 1,253 trading days

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.