Warner Music Group Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	47.880	47.880	47.880	47.880	46.308	5
2024-11-12	47.050	47.050	47.050	47.050	45.506	7
2024-11-11	47.210	47.700	47.210	47.700	46.134	50
2024-11-08	47.250	47.300	47.250	47.300	45.747	6
2024-11-07	47.000	47.000	47.000	47.000	45.457	32
2024-11-06	45.450	45.450	45.450	45.450	43.958	25
2024-11-05	45.950	46.090	45.950	46.090	44.577	5
2024-11-04	47.480	47.480	46.350	46.350	44.829	36
2024-11-01	46.700	47.300	46.700	47.300	45.747	91
2024-10-31	47.500	47.500	45.750	46.540	45.012	55
2024-10-30	46.170	46.170	46.170	46.170	44.655	13
2024-10-29	45.960	45.960	45.960	45.960	44.451	6
2024-10-28	45.490	45.490	45.490	45.490	43.997	46
2024-10-25	46.450	46.500	46.450	46.500	44.974	11
2024-10-24	45.180	45.180	45.180	45.180	43.697	30
2024-10-23	45.350	45.350	45.350	45.350	43.861	61
2024-10-22	45.250	45.250	45.250	45.250	43.765	18
2024-10-21	46.250	46.250	46.250	46.250	44.732	17
2024-10-18	45.840	45.840	45.840	45.840	44.335	41
2024-10-17	45.430	45.430	45.430	45.430	43.939	36
2024-10-16	44.390	45.200	44.390	45.200	43.716	20
2024-10-15	44.440	44.440	44.440	44.440	42.981	17
2024-10-14	43.610	43.610	43.610	43.610	42.179	7
2024-10-11	43.520	43.520	43.520	43.520	42.092	17
2024-10-10	42.600	42.990	42.600	42.990	41.579	14
2024-10-09	43.160	43.160	43.160	43.160	41.743	31
2024-10-08	42.920	42.920	42.400	42.400	41.008	6
2024-10-07	42.280	42.360	42.280	42.360	40.970	58
2024-10-04	42.280	42.280	42.280	42.280	40.892	96
2024-10-03	43.480	43.480	43.440	43.440	42.014	17
2024-10-02	42.880	42.880	42.880	42.880	41.473	6
2024-10-01	43.210	43.210	43.210	43.210	41.792	23
2024-09-30	42.280	42.280	42.280	42.280	40.892	11
2024-09-27	42.520	42.520	42.520	42.520	41.124	3
2024-09-26	42.880	42.880	42.880	42.880	41.473	21
2024-09-25	42.310	42.310	42.310	42.310	40.921	16
2024-09-24	42.520	42.520	42.520	42.520	41.124	5
2024-09-23	43.000	43.000	43.000	43.000	41.589	31
2024-09-20	41.950	41.950	41.950	41.950	40.573	2
2024-09-19	41.240	41.240	41.240	41.240	39.886	64
2024-09-18	41.080	41.920	41.080	41.920	40.544	32
2024-09-17	41.090	41.090	41.090	41.090	39.741	65
2024-09-16	41.560	41.560	41.560	41.560	40.196	61
2024-09-13	40.440	40.440	40.440	40.440	39.113	27
2024-09-12	40.360	40.360	40.360	40.360	39.035	109
2024-09-11	39.640	39.640	39.640	39.640	38.339	2
2024-09-10	39.490	39.490	39.490	39.490	38.194	52
2024-09-09	38.820	38.820	38.820	38.820	37.546	2
2024-09-06	38.480	38.480	38.480	38.480	37.217	12
2024-09-05	39.530	39.530	39.530	39.530	38.233	10
2024-09-04	39.600	39.600	39.600	39.600	38.300	1
2024-09-03	39.560	39.560	39.560	39.560	38.262	36
2024-09-02	39.940	39.940	39.940	39.940	38.629	0
2024-08-30	39.940	39.940	39.940	39.940	38.629	21
2024-08-29	40.360	40.360	40.360	40.360	39.035	48
2024-08-28	40.080	40.080	40.080	40.080	38.764	3
2024-08-27	40.080	40.080	40.080	40.080	38.764	9
2024-08-26	40.200	40.200	40.200	40.200	38.881	1
2024-08-23	40.000	40.000	40.000	40.000	38.687	1
2024-08-22	40.880	40.930	40.320	40.320	38.832	30

← NewerPage 9 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.