Warner Music Group Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	50.240	50.850	50.240	50.850	49.371	48
2025-02-12	50.120	50.120	50.120	50.120	48.662	21
2025-02-11	48.750	48.750	48.750	48.750	47.332	7
2025-02-10	48.300	48.300	48.300	48.300	46.895	14
2025-02-07	47.110	47.110	47.110	47.110	45.740	31
2025-02-06	46.280	46.280	46.280	46.280	44.934	24
2025-02-05	46.500	46.500	46.500	46.500	45.148	2
2025-02-04	46.170	46.170	46.170	46.170	44.827	16
2025-02-03	46.500	46.500	46.500	46.500	45.148	36
2025-01-31	46.180	46.180	46.180	46.180	44.837	64
2025-01-30	47.700	47.810	47.700	47.810	46.420	55
2025-01-29	46.550	46.550	46.550	46.550	45.196	30
2025-01-28	45.890	45.890	45.890	45.890	44.555	123
2025-01-27	46.160	46.160	46.160	46.160	44.817	139
2025-01-24	44.240	44.240	44.240	44.240	42.953	8
2025-01-23	44.400	44.400	44.400	44.400	43.109	1
2025-01-22	45.000	45.000	45.000	45.000	43.691	25
2025-01-21	45.280	45.280	45.280	45.280	43.963	5
2025-01-20	45.950	45.950	45.950	45.950	44.614	0
2025-01-17	45.740	45.950	45.500	45.950	44.614	44
2025-01-16	45.630	45.630	45.630	45.630	44.303	40
2025-01-15	44.780	44.780	44.780	44.780	43.478	27
2025-01-14	44.380	44.480	44.380	44.480	43.186	17
2025-01-13	44.920	44.920	44.920	44.920	43.614	5
2025-01-10	44.880	44.880	44.880	44.880	43.575	82
2025-01-09	44.660	44.660	44.660	44.660	43.361	0
2025-01-08	44.660	44.660	44.660	44.660	43.361	91
2025-01-07	47.200	47.200	47.200	47.200	45.827	36
2025-01-06	47.200	47.200	47.200	47.200	45.827	1
2025-01-03	47.800	47.800	47.800	47.800	46.410	53
2025-01-02	48.150	48.150	48.150	48.150	46.750	63
2024-12-30	47.800	47.800	47.800	47.800	46.410	7
2024-12-27	48.750	48.750	48.750	48.750	47.332	11
2024-12-26	48.350	48.350	48.350	48.350	46.944	9
2024-12-23	47.600	47.600	47.600	47.600	46.216	37
2024-12-20	46.950	46.950	46.950	46.950	45.585	50
2024-12-19	46.860	46.860	46.860	46.860	45.497	11
2024-12-18	49.170	49.170	49.170	49.170	47.740	4
2024-12-17	48.750	48.750	48.750	48.750	47.332	36
2024-12-16	50.160	50.160	49.700	49.700	48.255	16
2024-12-13	49.500	49.500	48.750	48.750	47.332	6
2024-12-12	49.350	49.350	49.200	49.200	47.769	5
2024-12-11	48.700	48.700	48.700	48.700	47.284	97
2024-12-10	48.870	48.870	48.870	48.870	47.449	17
2024-12-09	48.650	48.650	48.450	48.450	47.041	42
2024-12-06	49.350	49.350	49.150	49.150	47.721	16
2024-12-05	47.750	47.750	47.350	47.350	45.973	79
2024-12-04	48.240	48.240	48.240	48.240	46.837	16
2024-12-03	48.800	48.800	48.800	48.800	47.381	20
2024-12-02	48.750	48.750	48.750	48.750	47.332	79
2024-11-29	48.380	48.380	48.380	48.380	46.973	3
2024-11-28	47.400	47.400	47.400	47.400	46.021	0
2024-11-27	47.400	47.400	47.400	47.400	46.021	27
2024-11-26	47.100	47.100	47.100	47.100	45.730	1
2024-11-25	46.250	46.250	46.250	46.250	44.905	37
2024-11-22	43.550	46.740	43.550	46.400	45.051	121
2024-11-21	45.850	45.850	45.850	45.850	44.517	62
2024-11-19	47.350	47.350	47.350	47.350	45.973	113
2024-11-18	48.120	48.120	48.120	48.120	46.720	83
2024-11-14	48.500	48.500	48.500	48.500	47.089	1

← NewerPage 8 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.