Warner Music Group Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	42.840	42.840	42.840	42.840	42.099	0
2025-10-30	42.840	42.840	42.840	42.840	42.099	0
2025-10-29	42.840	42.840	42.840	42.840	42.099	0
2025-10-28	42.840	42.840	42.840	42.840	42.099	1
2025-10-27	43.760	43.760	43.760	43.760	43.003	0
2025-10-24	43.760	43.760	43.760	43.760	43.003	0
2025-10-23	43.760	43.760	43.760	43.760	43.003	0
2025-10-22	43.760	43.760	43.760	43.760	43.003	0
2025-10-21	43.760	43.760	43.760	43.760	43.003	0
2025-10-20	43.760	43.760	43.760	43.760	43.003	0
2025-10-17	43.760	43.760	43.760	43.760	43.003	0
2025-10-16	43.760	43.760	43.760	43.760	43.003	0
2025-10-15	43.760	43.760	43.760	43.760	43.003	0
2025-10-14	43.760	43.760	43.760	43.760	43.003	0
2025-10-13	43.760	43.760	43.760	43.760	43.003	0
2025-10-10	43.760	43.760	43.760	43.760	43.003	0
2025-10-09	43.760	43.760	43.760	43.760	43.003	0
2025-10-08	43.760	43.760	43.760	43.760	43.003	1
2025-10-07	45.900	45.900	45.900	45.900	45.106	0
2025-10-06	45.900	45.900	45.900	45.900	45.106	0
2025-10-03	45.900	45.900	45.900	45.900	45.106	0
2025-10-02	45.900	45.900	45.900	45.900	45.106	0
2025-10-01	45.900	45.900	45.900	45.900	45.106	1
2025-09-30	44.360	44.360	44.360	44.360	43.593	0
2025-09-29	44.360	44.360	44.360	44.360	43.593	0
2025-09-26	44.360	44.360	44.360	44.360	43.593	0
2025-09-25	44.360	44.360	44.360	44.360	43.593	0
2025-09-24	44.360	44.360	44.360	44.360	43.593	1
2025-09-23	44.160	44.160	44.160	44.160	43.397	1,000
2025-09-22	44.720	44.720	44.720	44.720	43.947	0
2025-09-19	44.720	44.720	44.720	44.720	43.947	5
2025-09-18	44.120	44.120	44.120	44.120	43.357	0
2025-09-17	44.120	44.120	44.120	44.120	43.357	0
2025-09-16	44.120	44.120	44.120	44.120	43.357	500
2025-09-15	44.600	44.600	44.600	44.600	43.829	1
2025-09-12	46.500	46.500	45.450	45.450	44.664	506
2025-09-11	44.600	44.600	44.600	44.600	43.829	0
2025-09-10	44.600	44.600	44.600	44.600	43.829	0
2025-09-09	44.600	44.600	44.600	44.600	43.829	0
2025-09-08	44.600	44.600	44.600	44.600	43.829	0
2025-09-05	44.600	44.600	44.600	44.600	43.829	0
2025-09-04	44.600	44.600	44.600	44.600	43.829	0
2025-09-03	44.600	44.600	44.600	44.600	43.829	0
2025-09-02	44.600	44.600	44.600	44.600	43.829	1
2025-09-01	44.600	44.600	44.600	44.600	43.829	0
2025-08-29	44.600	44.600	44.600	44.600	43.829	0
2025-08-28	44.600	44.600	44.600	44.600	43.829	0
2025-08-27	44.600	44.600	44.600	44.600	43.829	0
2025-08-26	44.600	44.600	44.600	44.600	43.829	0
2025-08-25	44.600	44.600	44.600	44.600	43.829	0
2025-08-22	44.600	44.600	44.600	44.600	43.829	0
2025-08-21	43.370	44.600	43.370	44.600	43.829	2
2025-08-20	43.520	43.520	43.520	43.520	42.768	0
2025-08-19	43.520	43.520	43.520	43.520	42.768	0
2025-08-18	43.520	43.520	43.520	43.520	42.768	1
2025-08-15	43.720	44.720	43.720	44.720	43.775	2
2025-08-14	43.560	43.560	43.560	43.560	42.639	0
2025-08-13	43.560	43.560	43.560	43.560	42.639	0
2025-08-12	43.560	43.560	43.560	43.560	42.639	0
2025-08-11	43.560	43.560	43.560	43.560	42.639	2

← NewerPage 5 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.