Warner Music Group Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	39.800	39.800	39.800	39.800	39.800	1
2026-10-16	39.480	39.960	39.480	39.760	39.760	61
2026-10-15	38.190	38.190	38.190	38.190	38.190	4
2026-10-14	35.800	35.800	35.800	35.800	35.800	0
2026-10-13	35.800	35.800	35.800	35.800	35.800	0
2026-10-12	34.080	34.080	34.080	34.080	34.080	0
2026-10-09	35.800	35.800	35.800	35.800	35.800	0
2026-10-08	35.800	35.800	35.800	35.800	35.800	0
2026-10-07	35.800	35.800	35.800	35.800	35.800	0
2026-10-06	35.800	35.800	35.800	35.800	35.800	0
2026-10-05	35.800	35.800	35.800	35.800	35.800	1
2026-10-02	35.800	35.800	35.800	35.800	35.800	0
2026-10-01	35.800	35.800	35.800	35.800	35.800	0
2026-09-30	35.800	35.800	35.800	35.800	35.800	2
2026-09-29	36.420	36.420	36.420	36.420	36.420	1
2026-09-28	35.360	35.360	35.360	35.360	35.360	0
2026-09-25	36.040	36.040	35.360	35.360	35.360	155
2026-09-24	36.040	36.040	36.040	36.040	36.040	0
2026-09-23	36.040	36.040	36.040	36.040	36.040	0
2026-09-22	36.040	36.040	36.040	36.040	36.040	0
2026-09-21	36.040	36.040	36.040	36.040	36.040	0
2026-09-18	36.880	36.880	36.040	36.040	36.040	141
2026-09-17	35.720	35.720	35.720	35.720	35.720	0
2026-09-16	35.720	35.720	35.720	35.720	35.720	0
2026-09-15	35.720	35.720	35.720	35.720	35.720	0
2026-09-14	35.720	35.720	35.720	35.720	35.720	0
2026-09-11	35.720	35.720	35.720	35.720	35.720	0
2026-09-10	35.720	35.720	35.720	35.720	35.720	0
2026-09-09	35.720	35.720	35.720	35.720	35.720	0
2026-09-08	35.720	35.720	35.720	35.720	35.720	1
2026-09-07	37.200	37.200	37.200	37.200	37.200	0
2026-09-04	37.200	37.200	37.200	37.200	37.200	4
2026-09-03	37.240	37.240	37.240	37.240	37.240	55
2026-09-02	37.440	37.440	37.440	37.440	37.440	0
2026-09-01	37.440	37.440	37.440	37.440	37.440	0
2026-08-31	37.440	37.440	37.440	37.440	37.440	4
2026-08-28	35.700	35.700	35.700	35.700	35.700	0
2026-08-27	35.700	35.700	35.700	35.700	35.700	0
2026-08-26	35.700	35.700	35.700	35.700	35.700	4
2026-08-25	35.050	35.050	35.050	35.050	35.050	0
2026-08-24	35.050	35.050	35.050	35.050	35.050	0
2026-08-21	35.050	35.050	35.050	35.050	35.050	150
2026-08-20	36.290	36.290	36.290	36.290	36.290	4
2026-08-19	37.570	37.570	37.570	37.570	37.570	8
2026-08-18	32.610	32.610	32.610	32.610	32.431	1
2026-08-17	32.310	32.310	32.310	32.310	32.133	0
2026-08-14	32.310	32.310	32.310	32.310	32.137	0
2026-08-13	32.310	32.310	32.310	32.310	32.137	0
2026-08-12	32.610	32.610	32.310	32.310	32.137	601
2026-08-11	33.660	33.900	33.270	33.270	33.092	200
2026-08-10	33.900	34.110	33.870	33.870	33.689	404
2026-08-07	33.360	33.360	33.360	33.360	33.181	0
2026-08-06	33.360	33.360	33.360	33.360	33.181	4
2026-08-05	32.800	32.970	32.520	32.970	32.794	8
2026-08-04	32.360	32.730	32.360	32.730	32.555	305
2026-08-03	34.790	34.790	32.200	32.200	32.028	325
2026-07-31	33.110	33.110	33.110	33.110	32.933	8
2026-07-30	34.260	34.260	34.260	34.260	34.077	8
2026-07-29	36.200	36.200	36.200	36.200	36.006	0
2026-07-28	36.200	36.200	36.200	36.200	36.006	1

Page 1 of 3 · 127 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.