Warner Music Group Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	34.980	34.980	34.980	34.980	34.660	1
2026-04-29	35.420	35.420	35.390	35.390	35.066	3
2026-04-28	35.560	35.560	35.560	35.560	35.235	1
2026-04-27	36.430	36.430	36.430	36.430	36.097	0
2026-04-24	36.430	36.430	36.430	36.430	36.097	0
2026-04-23	36.430	36.430	36.430	36.430	36.097	0
2026-04-22	36.430	36.430	36.430	36.430	36.097	1
2026-04-20	37.050	37.050	37.050	37.050	36.711	0
2026-04-17	37.050	37.050	37.050	37.050	36.711	3
2026-04-16	36.850	36.850	36.760	36.760	36.424	12
2026-04-15	35.200	35.200	35.200	35.200	34.878	1
2026-04-14	35.920	35.920	35.920	35.920	35.591	0
2026-04-13	35.920	35.920	35.920	35.920	35.591	3
2026-04-10	35.190	35.190	35.190	35.190	34.868	0
2026-04-09	35.190	35.190	35.190	35.190	34.868	0
2026-04-08	35.550	35.550	35.190	35.190	34.868	7
2026-04-07	34.000	34.890	34.000	34.890	34.571	10
2026-04-06	33.300	33.300	33.300	33.300	32.995	0
2026-04-02	33.300	33.300	33.300	33.300	32.995	0
2026-04-01	32.640	33.300	32.640	33.300	32.995	7
2026-03-31	32.400	32.730	32.400	32.730	32.431	3
2026-03-30	31.260	31.260	31.260	31.260	30.974	0
2026-03-27	31.800	31.800	31.260	31.260	30.974	2
2026-03-26	31.380	31.800	31.380	31.800	31.509	42
2026-03-25	31.950	31.950	31.950	31.950	31.658	0
2026-03-24	31.950	31.950	31.950	31.950	31.658	0
2026-03-23	31.950	31.950	31.950	31.950	31.658	0
2026-03-20	31.950	31.950	31.950	31.950	31.658	0
2026-03-19	32.000	32.000	31.950	31.950	31.658	11
2026-03-18	32.740	32.740	32.740	32.740	32.441	8
2026-03-17	35.000	35.000	34.200	34.200	33.887	5
2026-03-16	36.160	36.160	35.880	35.880	35.552	6
2026-03-13	37.040	37.040	37.040	37.040	36.701	0
2026-03-12	37.040	37.040	37.040	37.040	36.701	0
2026-03-11	37.040	37.040	37.040	37.040	36.701	0
2026-03-10	37.040	37.040	37.040	37.040	36.701	0
2026-03-09	37.040	37.040	37.040	37.040	36.701	0
2026-03-06	37.040	37.040	37.040	37.040	36.701	0
2026-03-05	37.040	37.040	37.040	37.040	36.701	0
2026-03-04	37.040	37.040	37.040	37.040	36.701	0
2026-03-03	37.040	37.040	37.040	37.040	36.701	1
2026-03-02	38.200	38.200	37.340	37.440	37.098	20
2026-02-27	34.870	34.870	34.870	34.870	34.551	0
2026-02-26	34.870	34.870	34.870	34.870	34.551	0
2026-02-25	34.870	34.870	34.870	34.870	34.551	2
2026-02-24	38.900	38.900	38.900	38.900	38.544	0
2026-02-23	38.900	38.900	38.900	38.900	38.544	0
2026-02-20	38.900	38.900	38.900	38.900	38.544	2
2026-02-19	39.000	39.000	39.000	39.000	38.643	9
2026-02-18	39.000	39.000	39.000	39.000	38.643	0
2026-02-13	39.000	39.000	39.000	39.000	38.643	0
2026-02-12	39.000	39.000	39.000	39.000	38.643	1
2026-02-11	40.090	40.090	39.360	39.360	38.834	78
2026-02-10	38.330	38.330	38.330	38.330	37.818	0
2026-02-09	38.310	38.330	38.310	38.330	37.818	11
2026-02-06	39.240	39.240	39.240	39.240	38.716	2
2026-02-05	39.240	39.240	39.240	39.240	38.716	0
2026-02-04	39.240	39.240	39.240	39.240	38.716	0
2026-02-03	39.240	39.240	39.240	39.240	38.716	0
2026-02-02	39.240	39.240	39.240	39.240	38.716	3

← NewerPage 3 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.