Warner Music Group Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	38.070	39.230	38.070	39.230	38.222	27
2025-05-14	38.550	38.550	38.090	38.090	37.111	10
2025-05-13	38.600	38.640	38.600	38.640	37.647	34
2025-05-12	38.800	38.800	38.800	38.800	37.803	30
2025-05-09	38.560	38.560	38.560	38.560	37.569	118
2025-05-08	38.900	38.900	38.900	38.900	37.901	110
2025-05-07	43.360	43.360	43.360	43.360	42.246	32
2025-05-06	43.520	43.840	43.480	43.480	42.363	48
2025-05-05	42.920	43.240	42.920	43.240	42.129	26
2025-05-02	42.400	42.400	42.400	42.400	41.311	32
2025-04-30	43.130	43.130	42.840	42.840	41.739	50
2025-04-29	43.130	43.130	43.130	43.130	42.022	17
2025-04-28	41.620	41.620	41.620	41.620	40.551	6
2025-04-25	42.520	42.520	42.520	42.520	41.428	13
2025-04-24	41.680	41.680	41.680	41.680	40.609	6
2025-04-23	40.520	40.520	40.520	40.520	39.479	2
2025-04-22	39.940	39.940	39.940	39.940	38.914	7
2025-04-17	42.460	42.460	42.460	42.460	41.369	34
2025-04-16	41.840	41.840	41.840	41.840	40.765	6
2025-04-15	43.160	43.160	43.060	43.060	41.954	14
2025-04-14	43.110	43.110	43.110	43.110	42.002	1
2025-04-11	42.360	42.360	42.360	42.360	41.272	52
2025-04-10	42.680	42.680	42.680	42.680	41.583	26
2025-04-09	43.040	43.040	43.040	43.040	41.934	21
2025-04-08	43.320	43.320	41.980	41.980	40.901	33
2025-04-07	42.750	42.750	42.750	42.750	41.652	63
2025-04-04	42.720	42.720	42.680	42.680	41.583	435
2025-04-03	43.650	43.650	43.650	43.650	42.529	104
2025-04-02	44.480	44.480	44.090	44.090	42.957	16
2025-04-01	44.190	44.190	44.190	44.190	43.055	12
2025-03-31	44.650	44.650	44.650	44.650	43.503	2
2025-03-28	45.650	45.650	45.650	45.650	44.477	27
2025-03-27	46.490	46.490	46.490	46.490	45.296	57
2025-03-26	47.150	47.150	47.150	47.150	45.939	36
2025-03-25	46.330	46.330	46.330	46.330	45.140	17
2025-03-24	44.250	46.540	44.250	46.540	45.344	28
2025-03-21	46.580	46.580	46.580	46.580	45.383	7
2025-03-20	46.050	46.050	46.050	46.050	44.867	33
2025-03-19	46.320	46.320	46.320	46.320	45.130	31
2025-03-18	46.850	46.850	46.300	46.300	45.110	13
2025-03-17	47.290	47.290	47.290	47.290	46.075	21
2025-03-14	46.620	46.620	46.620	46.620	45.422	21
2025-03-13	47.250	47.250	47.250	47.250	46.036	4
2025-03-12	48.700	48.700	48.700	48.700	47.449	22
2025-03-11	48.730	48.730	48.730	48.730	47.478	79
2025-03-10	50.370	50.370	50.370	50.370	49.076	20
2025-03-07	49.450	49.450	49.450	49.450	48.180	26
2025-03-06	49.150	49.150	49.150	49.150	47.887	73
2025-03-05	48.350	48.350	48.350	48.350	47.108	31
2025-02-28	49.260	49.260	48.920	48.920	47.663	20
2025-02-27	49.400	49.400	49.400	49.400	48.131	13
2025-02-26	49.120	49.120	49.120	49.120	47.858	26
2025-02-25	49.940	49.940	49.940	49.940	48.657	64
2025-02-24	51.880	51.880	51.880	51.880	50.547	31
2025-02-21	51.500	51.500	51.500	51.500	50.177	8
2025-02-20	51.100	51.130	51.100	51.130	49.816	34
2025-02-19	50.500	50.630	50.500	50.630	49.157	55
2025-02-18	50.900	50.900	50.900	50.900	49.420	39
2025-02-17	52.230	52.230	52.230	52.230	50.711	1
2025-02-14	51.800	52.620	51.800	52.620	51.090	64

← NewerPage 7 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.