Warner Music Group Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	43.560	43.560	43.560	43.560	42.639	0
2025-08-07	43.560	43.560	43.560	43.560	42.639	0
2025-08-06	43.560	43.560	43.560	43.560	42.639	0
2025-08-05	43.560	43.560	43.560	43.560	42.639	0
2025-08-04	43.560	43.560	43.560	43.560	42.639	0
2025-08-01	43.560	43.560	43.560	43.560	42.639	0
2025-07-31	43.560	43.560	43.560	43.560	42.639	0
2025-07-30	43.560	43.560	43.560	43.560	42.639	0
2025-07-29	43.560	43.560	43.560	43.560	42.639	0
2025-07-28	43.560	43.560	43.560	43.560	42.639	0
2025-07-25	43.560	43.560	43.560	43.560	42.639	0
2025-07-24	43.560	43.560	43.560	43.560	42.639	0
2025-07-23	43.560	43.560	43.560	43.560	42.639	0
2025-07-22	43.560	43.560	43.560	43.560	42.639	1
2025-07-21	42.800	42.800	42.800	42.800	41.895	0
2025-07-18	42.800	42.800	42.800	42.800	41.895	0
2025-07-17	42.800	42.800	42.800	42.800	41.895	1
2025-07-16	42.760	42.760	42.760	42.760	41.856	1
2025-07-15	41.070	41.070	41.070	41.070	40.202	0
2025-07-14	41.070	41.070	41.070	41.070	40.202	2
2025-07-11	41.520	41.520	41.520	41.520	40.642	1
2025-07-10	41.640	41.640	41.640	41.640	40.760	1
2025-07-09	41.000	41.000	41.000	41.000	40.133	3
2025-07-08	40.040	40.040	39.940	39.940	39.096	1,266
2025-07-07	40.600	40.600	40.040	40.040	39.193	10
2025-07-04	39.360	39.360	39.360	39.360	38.528	0
2025-07-03	39.360	39.360	39.360	39.360	38.528	0
2025-07-02	39.360	39.360	39.360	39.360	38.528	32
2025-07-01	37.230	37.230	37.230	37.230	36.443	0
2025-06-30	37.230	37.230	37.230	37.230	36.443	0
2025-06-27	37.230	37.230	37.230	37.230	36.443	5
2025-06-26	36.410	36.410	36.410	36.410	35.640	57
2025-06-25	36.720	36.720	36.160	36.160	35.395	4
2025-06-24	37.120	37.120	37.120	37.120	36.335	7
2025-06-23	36.650	36.650	36.650	36.650	35.875	10
2025-06-20	36.620	36.620	36.620	36.620	35.846	2
2025-06-18	36.360	36.360	36.280	36.280	35.513	7
2025-06-17	35.840	36.290	35.840	36.290	35.523	21
2025-06-16	36.670	36.670	36.670	36.670	35.895	1
2025-06-13	37.040	37.040	36.680	36.680	35.905	16
2025-06-12	36.440	36.440	36.440	36.440	35.670	38
2025-06-11	36.960	36.960	36.640	36.640	35.865	7
2025-06-10	37.510	37.510	37.510	37.510	36.717	28
2025-06-09	36.660	36.680	36.440	36.680	35.905	4
2025-06-06	37.080	37.160	36.960	36.960	36.179	3
2025-06-05	36.960	36.960	36.680	36.680	35.905	11
2025-06-04	37.520	37.520	37.000	37.000	36.218	26
2025-06-03	36.600	36.680	36.600	36.600	35.826	25
2025-06-02	36.880	36.880	36.880	36.880	36.100	27
2025-05-30	37.910	37.910	37.910	37.910	37.108	9
2025-05-29	37.040	37.040	37.040	37.040	36.257	12
2025-05-28	37.760	37.760	37.510	37.520	36.727	27
2025-05-27	40.890	40.890	36.770	36.770	35.993	46
2025-05-26	37.450	37.450	37.450	37.450	36.658	0
2025-05-23	38.730	38.730	37.450	37.450	36.658	35
2025-05-22	36.890	36.890	36.890	36.890	35.942	9
2025-05-21	37.580	37.580	37.580	37.580	36.615	9
2025-05-20	38.720	38.720	38.720	38.720	37.725	10
2025-05-19	38.880	38.880	38.480	38.480	37.491	10
2025-05-16	39.400	39.400	39.040	39.040	38.037	24

← NewerPage 6 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.