Warner Music Group Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	39.360	39.360	39.360	39.360	38.834	0
2026-01-29	39.360	39.360	39.360	39.360	38.834	0
2026-01-28	38.920	39.360	38.920	39.360	38.834	4
2026-01-27	39.760	39.760	39.760	39.760	39.229	0
2026-01-26	39.760	39.760	39.760	39.760	39.229	2
2026-01-23	40.000	40.000	40.000	40.000	39.466	3
2026-01-22	40.720	40.720	40.720	40.720	40.176	0
2026-01-21	40.720	40.720	40.720	40.720	40.176	1
2026-01-20	40.080	40.080	40.080	40.080	39.545	13
2026-01-19	41.370	41.370	41.370	41.370	40.817	2
2026-01-16	41.520	41.520	41.520	41.520	40.965	0
2026-01-15	41.520	41.520	41.520	41.520	40.965	0
2026-01-14	41.520	41.520	41.520	41.520	40.965	0
2026-01-13	41.520	41.520	41.520	41.520	40.965	0
2026-01-12	41.520	41.520	41.520	41.520	40.965	0
2026-01-09	41.520	41.520	41.520	41.520	40.965	10
2026-01-08	39.320	39.320	39.320	39.320	38.795	0
2026-01-07	39.320	39.320	39.320	39.320	38.795	0
2026-01-06	39.320	39.320	39.320	39.320	38.795	0
2026-01-05	39.320	39.320	39.320	39.320	38.795	0
2026-01-02	39.320	39.320	39.320	39.320	38.795	0
2025-12-30	39.320	39.320	39.320	39.320	38.795	0
2025-12-29	39.320	39.320	39.320	39.320	38.795	0
2025-12-26	39.320	39.320	39.320	39.320	38.795	0
2025-12-23	39.320	39.320	39.320	39.320	38.795	0
2025-12-22	39.320	39.320	39.320	39.320	38.795	0
2025-12-19	39.320	39.320	39.320	39.320	38.795	0
2025-12-18	39.320	39.320	39.320	39.320	38.795	0
2025-12-17	39.320	39.320	39.320	39.320	38.795	1
2025-12-16	37.500	37.500	37.500	37.500	36.999	0
2025-12-15	37.500	37.500	37.500	37.500	36.999	3
2025-12-12	37.320	37.320	37.320	37.320	36.821	0
2025-12-11	37.320	37.320	37.320	37.320	36.821	4
2025-12-10	38.680	38.680	37.600	37.800	37.295	7
2025-12-09	37.240	37.240	37.240	37.240	36.743	2
2025-12-08	37.480	37.480	37.480	37.480	36.979	1
2025-12-05	37.760	38.160	37.760	38.160	37.650	2
2025-12-04	36.720	36.720	36.720	36.720	36.229	0
2025-12-03	39.120	39.120	36.640	36.720	36.229	9
2025-12-02	42.620	42.620	36.920	36.920	36.427	6
2025-12-01	39.610	39.610	37.400	37.820	37.315	14
2025-11-28	42.840	42.840	42.840	42.840	42.268	0
2025-11-27	42.840	42.840	42.840	42.840	42.268	0
2025-11-26	42.840	42.840	42.840	42.840	42.268	0
2025-11-25	42.840	42.840	42.840	42.840	42.268	0
2025-11-24	42.840	42.840	42.840	42.840	42.268	0
2025-11-21	42.840	42.840	42.840	42.840	42.268	0
2025-11-19	42.840	42.840	42.840	42.840	42.268	0
2025-11-18	42.840	42.840	42.840	42.840	42.268	0
2025-11-17	42.840	42.840	42.840	42.840	42.268	0
2025-11-14	42.840	42.840	42.840	42.840	42.099	0
2025-11-13	42.840	42.840	42.840	42.840	42.099	0
2025-11-12	42.840	42.840	42.840	42.840	42.099	0
2025-11-11	42.840	42.840	42.840	42.840	42.099	0
2025-11-10	42.840	42.840	42.840	42.840	42.099	0
2025-11-07	42.840	42.840	42.840	42.840	42.099	0
2025-11-06	42.840	42.840	42.840	42.840	42.099	0
2025-11-05	42.840	42.840	42.840	42.840	42.099	0
2025-11-04	42.840	42.840	42.840	42.840	42.099	0
2025-11-03	42.840	42.840	42.840	42.840	42.099	0

← NewerPage 4 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.