Warner Music Group Corp Cl A (NQ: WMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	28.62	29.39	28.27	28.36	1,803,536	-0.46(-1.59%)
Apr 28, 2022	28.79	29.20	28.03	28.82	2,330,668	+0.43(+1.51%)
Apr 27, 2022	28.29	28.71	27.97	28.39	1,458,719	-0.06(-0.20%)
Apr 26, 2022	29.56	29.56	28.42	28.45	1,878,073	-1.28(-4.29%)
Apr 25, 2022	29.34	29.85	28.70	29.73	2,165,711	-0.13(-0.45%)
Apr 22, 2022	30.40	30.65	29.81	29.86	1,675,801	-0.51(-1.69%)
Apr 21, 2022	31.26	31.61	30.29	30.37	1,850,408	-0.75(-2.42%)
Apr 20, 2022	32.67	32.81	30.90	31.13	3,681,782	-2.04(-6.15%)
Apr 19, 2022	33.07	34.03	33.07	33.17	1,167,968	-0.08(-0.23%)
Apr 18, 2022	34.01	34.01	32.80	33.24	1,244,332	-0.72(-2.13%)
Apr 14, 2022	35.32	35.47	33.92	33.97	1,271,487	-1.58(-4.45%)
Apr 13, 2022	34.95	36.14	34.64	35.55	1,469,485	+0.56(+1.61%)
Apr 12, 2022	35.90	36.58	34.86	34.99	577,847	-0.35(-1.00%)
Apr 11, 2022	35.18	36.10	34.90	35.34	819,418	-0.20(-0.56%)
Apr 08, 2022	35.56	35.95	35.07	35.54	1,046,073	-0.26(-0.72%)
Apr 07, 2022	35.43	36.01	35.11	35.80	1,233,517	+1.23(+3.56%)
Apr 06, 2022	34.11	34.64	33.63	34.57	1,268,182	+0.19(+0.55%)
Apr 05, 2022	36.25	36.41	34.21	34.38	1,538,368	-1.67(-4.63%)
Apr 04, 2022	35.37	36.32	35.26	36.04	1,827,898	+0.81(+2.30%)
Apr 01, 2022	36.12	36.35	35.16	35.23	790,042	-0.83(-2.30%)
Mar 31, 2022	35.84	36.58	35.73	36.06	796,505	+0.03(+0.08%)
Mar 30, 2022	36.85	37.05	35.97	36.03	625,623	-1.11(-3.00%)
Mar 29, 2022	36.43	37.45	36.28	37.15	982,480	+0.90(+2.47%)
Mar 28, 2022	36.00	36.42	35.57	36.25	579,646	+0.13(+0.37%)
Mar 25, 2022	36.58	37.05	35.81	36.12	623,198	-0.34(-0.94%)
Mar 24, 2022	36.25	36.58	34.97	36.46	1,181,583	+0.81(+2.27%)
Mar 23, 2022	34.76	36.07	34.76	35.65	714,810	+0.51(+1.46%)
Mar 22, 2022	34.58	35.49	34.58	35.14	1,101,860	+0.69(+1.99%)
Mar 21, 2022	35.10	35.46	34.13	34.45	1,295,089	-1.00(-2.82%)
Mar 18, 2022	34.11	35.58	33.90	35.45	2,014,061	+0.98(+2.85%)
Mar 17, 2022	33.59	34.77	33.43	34.47	4,258,477	+0.68(+2.00%)
Mar 16, 2022	33.81	35.04	33.12	33.79	1,697,188	+0.46(+1.37%)
Mar 15, 2022	31.47	33.47	31.16	33.34	1,424,842	+2.13(+6.84%)
Mar 14, 2022	30.37	32.27	30.37	31.20	1,634,981	+0.91(+3.02%)
Mar 11, 2022	32.33	32.39	30.03	30.29	2,406,070	-1.39(-4.39%)
Mar 10, 2022	31.02	31.98	30.79	31.68	1,371,779	-0.18(-0.57%)
Mar 09, 2022	31.02	32.78	30.59	31.86	2,158,648	+1.59(+5.26%)
Mar 08, 2022	29.13	30.85	27.95	30.27	4,293,570	+1.40(+4.85%)
Mar 07, 2022	31.73	31.77	28.71	28.87	2,610,818	-2.59(-8.24%)
Mar 04, 2022	33.09	33.16	31.18	31.46	3,606,259	-1.47(-4.46%)
Mar 03, 2022	33.99	34.00	32.74	32.93	1,718,626	-1.02(-3.00%)
Mar 02, 2022	34.45	34.93	33.32	33.95	1,421,638	-0.08(-0.22%)
Mar 01, 2022	34.62	34.98	33.73	34.02	1,299,989	-0.49(-1.41%)
Feb 28, 2022	34.34	34.75	33.47	34.51	1,918,313	-0.28(-0.79%)
Feb 25, 2022	34.87	35.02	34.30	34.79	738,654	+0.02(+0.05%)
Feb 24, 2022	32.97	35.04	32.92	34.77	1,945,016	+0.97(+2.88%)
Feb 23, 2022	34.31	34.88	33.63	33.79	979,641	-0.59(-1.72%)
Feb 22, 2022	34.50	35.33	34.26	34.39	1,061,760	-0.51(-1.47%)
Feb 18, 2022				34.90	0	+0.30(+0.88%)
Feb 17, 2022	34.93	35.59	34.50	34.59	1,242,392	-0.52(-1.49%)
Feb 16, 2022	35.69	36.31	34.94	35.12	1,283,749	-1.02(-2.81%)
Feb 15, 2022	36.19	36.44	35.57	36.13	1,797,661	+0.50(+1.41%)
Feb 14, 2022	36.06	36.53	35.25	35.63	1,036,292	-0.72(-1.98%)
Feb 11, 2022	37.05	37.48	35.78	36.35	1,587,210	-0.81(-2.17%)
Feb 10, 2022	36.03	38.00	35.94	37.16	4,852,941	+0.57(+1.56%)
Feb 09, 2022	35.82	36.95	35.07	36.59	2,942,138	+0.77(+2.15%)
Feb 08, 2022	39.85	39.85	35.18	35.82	4,724,868	-2.65(-6.88%)
Feb 07, 2022	39.65	40.17	38.32	38.47	1,331,013	-1.37(-3.43%)
Feb 04, 2022	38.56	40.35	38.39	39.84	1,065,148	+1.27(+3.30%)
Feb 03, 2022	40.06		38.10	38.56	1,613,022	-2.32(-5.69%)
Feb 02, 2022	42.21	42.36	40.31	40.89	774,519	-1.29(-3.06%)