WMG - Warner Music Group Corp
32.11
-1.390 -4.329%
Share volume: 2,145,672
Last Updated: 03-13-2025
Entertainment/Services – Amusement And Recreation:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$33.50
-1.39
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $33.40 | $33.40 | $33.73 | $33.73 | $32.05 | $32.05 | $32.11 | $32.11 | 2,145,672 | $2,145,672.00 |
| 03-12-2025 | $33.51 | $33.51 | $34.26 | $34.26 | $33.27 | $33.27 | $33.50 | $33.50 | 1,589,207 | $1,589,207.00 |
| 03-11-2025 | $33.81 | $33.81 | $33.95 | $33.95 | $33.24 | $33.24 | $33.44 | $33.44 | 1,817,753 | $1,817,753.00 |
| 03-10-2025 | $34.24 | $34.24 | $34.94 | $34.94 | $33.94 | $33.94 | $34.07 | $34.07 | 2,856,288 | $2,856,288.00 |
| 03-07-2025 | $33.70 | $33.70 | $34.83 | $34.83 | $33.01 | $33.01 | $34.39 | $34.39 | 3,571,379 | $3,571,379.00 |
| 03-06-2025 | $33.32 | $33.32 | $34.27 | $34.27 | $33.02 | $33.02 | $33.82 | $33.82 | 3,581,418 | $3,581,418.00 |
| 03-05-2025 | $32.94 | $32.94 | $33.60 | $33.60 | $32.64 | $32.64 | $33.39 | $33.39 | 1,292,579 | $1,292,579.00 |
| 03-04-2025 | $32.90 | $32.90 | $33.42 | $33.42 | $32.65 | $32.65 | $33.09 | $33.09 | 1,263,174 | $1,263,174.00 |
| 03-03-2025 | $33.70 | $33.70 | $33.83 | $33.83 | $32.94 | $32.94 | $33.22 | $33.22 | 1,689,138 | $1,689,138.00 |
| 02-28-2025 | $33.76 | $33.76 | $33.77 | $33.77 | $33.14 | $33.14 | $33.70 | $33.70 | 1,944,115 | $1,941,599.00 |