Warner Music Group (WMG) Historical Stock Data
34.14 ↑0.92 (2.77%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, WMG is down -0.06% a day on average. There have been 13 days where Warner Music Group closed green and 17 days where WMG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 33.55 | 34.14 | ↑$0.59 (1.76%) | 33.41 | 34.19 | 1.47M |
| 2024-05-02 | 33.57 | 33.22 | ↓$0.35 (-1.04%) | 33.16 | 33.91 | 2.39M |
| 2024-05-01 | 32.97 | 33.43 | ↑$0.46 (1.40%) | 32.03 | 33.94 | 1.69M |
| 2024-04-30 | 32.77 | 33.00 | ↑$0.23 (0.70%) | 32.52 | 33.51 | 3.85M |
| 2024-04-29 | 32.60 | 32.82 | ↑$0.22 (0.67%) | 32.34 | 32.85 | 0.94M |
| 2024-04-26 | 31.46 | 32.40 | ↑$0.94 (2.99%) | 31.43 | 32.50 | 0.98M |
| 2024-04-25 | 31.59 | 31.55 | ↓$0.04 (-0.13%) | 31.32 | 31.80 | 1.03M |
| 2024-04-24 | 32.17 | 31.97 | ↓$0.20 (-0.62%) | 31.93 | 32.48 | 1.14M |
| 2024-04-23 | 33.16 | 32.14 | ↓$1.02 (-3.08%) | 32.01 | 33.63 | 1.96M |
| 2024-04-22 | 33.16 | 33.06 | ↓$0.10 (-0.30%) | 32.78 | 33.24 | 0.99M |
| 2024-04-19 | 33.20 | 32.97 | ↓$0.23 (-0.69%) | 32.42 | 33.25 | 1.18M |
| 2024-04-18 | 33.45 | 33.11 | ↓$0.34 (-1.02%) | 32.94 | 33.75 | 1.67M |
| 2024-04-17 | 33.86 | 33.30 | ↓$0.56 (-1.65%) | 33.19 | 34.06 | 1.32M |
| 2024-04-16 | 33.21 | 33.66 | ↑$0.45 (1.36%) | 32.91 | 33.73 | 1.07M |
| 2024-04-15 | 33.65 | 33.46 | ↓$0.19 (-0.56%) | 33.14 | 34.30 | 0.94M |
| 2024-04-12 | 34.24 | 33.44 | ↓$0.80 (-2.34%) | 33.42 | 34.55 | 675.46K |
| 2024-04-11 | 35.13 | 34.49 | ↓$0.64 (-1.82%) | 34.20 | 35.13 | 1.10M |
| 2024-04-10 | 34.63 | 34.96 | ↑$0.33 (0.95%) | 34.56 | 35.08 | 1.26M |
| 2024-04-09 | 35.07 | 35.20 | ↑$0.13 (0.37%) | 34.49 | 35.31 | 1.46M |
| 2024-04-08 | 34.50 | 35.10 | ↑$0.60 (1.74%) | 33.63 | 35.24 | 5.05M |
| 2024-04-05 | 33.34 | 33.33 | ↓$0.01 (-0.03%) | 32.52 | 33.49 | 2.04M |
| 2024-04-04 | 34.45 | 33.35 | ↓$1.10 (-3.19%) | 33.00 | 34.70 | 2.83M |
| 2024-04-03 | 34.00 | 34.60 | ↑$0.60 (1.76%) | 33.17 | 34.73 | 7.06M |
| 2024-04-02 | 32.78 | 32.71 | ↓$0.07 (-0.21%) | 32.02 | 32.89 | 699.17K |
| 2024-04-01 | 33.21 | 33.08 | ↓$0.13 (-0.38%) | 32.95 | 33.40 | 727.36K |
| 2024-03-28 | 33.44 | 33.02 | ↓$0.42 (-1.26%) | 32.77 | 33.44 | 671.04K |
| 2024-03-27 | 32.81 | 33.32 | ↑$0.51 (1.55%) | 32.73 | 33.34 | 816.82K |
| 2024-03-26 | 32.26 | 32.77 | ↑$0.51 (1.58%) | 32.14 | 32.94 | 0.96M |
| 2024-03-25 | 32.50 | 32.11 | ↓$0.39 (-1.20%) | 32.00 | 32.52 | 695.19K |
| 2024-03-22 | 32.27 | 32.58 | ↑$0.31 (0.96%) | 31.76 | 32.64 | 0.99M |
Create an account or log in to view more rows.
$WMG why spike ?
$WMG ready to explode
$WMG I still don’t wanna buy it
$WMG Beautiful!! 😀
$WMG im in.
$WMG whelp. you win this round. goodluck
$WMG coming now
$WMG Holding.
$WMG come on bulls we can do it
don’t let bears win
$WMG not yet time to short