Warner Music Group Corp Cl A (NQ: WMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	46.92	47.22	46.69	47.05	711,045	-0.04(-0.08%)
Oct 28, 2021	46.13	47.75	45.97	47.09	1,124,664	+1.04(+2.25%)
Oct 27, 2021	45.34	46.16	44.87	46.05	1,286,181	+0.73(+1.62%)
Oct 26, 2021	45.50			45.32	317,859	-0.11(-0.25%)
Oct 25, 2021	45.71	45.71	44.76	45.43	402,201	+0.06(+0.13%)
Oct 22, 2021	45.51	46.38	45.03	45.38	538,945	-0.31(-0.69%)
Oct 21, 2021	45.80	46.21	45.33	45.69	640,532	-0.03(-0.06%)
Oct 20, 2021	45.80	46.41	45.34	45.72	564,540	+0.08(+0.17%)
Oct 19, 2021	45.63	46.49	45.19	45.64	728,088	+0.30(+0.67%)
Oct 18, 2021	45.09	45.43	44.54	45.34	680,202	+0.53(+1.19%)
Oct 15, 2021	45.44	45.56	44.55	44.81	787,571	-0.36(-0.80%)
Oct 14, 2021	45.08	45.50	44.23	45.17	1,054,970	+0.93(+2.11%)
Oct 13, 2021	44.22	44.95	43.15	44.24	1,051,828	-0.13(-0.30%)
Oct 12, 2021	44.55	44.68	43.66	44.37	883,050	+0.52(+1.19%)
Oct 11, 2021	43.00	43.99	42.90	43.85	783,092	+0.79(+1.83%)
Oct 08, 2021	42.52	43.39	42.06	43.06	871,120	+0.66(+1.55%)
Oct 07, 2021	42.68	43.37	42.07	42.40	583,078	+0.24(+0.56%)
Oct 06, 2021	42.07	42.77	41.87	42.16	727,021	-0.40(-0.94%)
Oct 05, 2021	42.51	43.15	42.10	42.56	706,849	+0.37(+0.88%)
Oct 04, 2021	42.54	42.64	40.98	42.19	1,180,971	-0.28(-0.65%)
Oct 01, 2021	40.87	42.57	40.65	42.47	1,112,216	+1.83(+4.52%)
Sep 30, 2021	39.52	40.83	38.68	40.63	1,982,282	+1.60(+4.09%)
Sep 29, 2021	39.86	40.41	38.82	39.04	1,629,948	-0.68(-1.70%)
Sep 28, 2021	41.57	41.88	39.65	39.71	1,189,796	-2.14(-5.11%)
Sep 27, 2021	42.03	42.57	41.15	41.85	875,689	-0.18(-0.43%)
Sep 24, 2021	41.75	43.22	41.58	42.03	1,705,726	+0.03(+0.07%)
Sep 23, 2021	41.83	42.07	40.67	42.00	1,500,250	+0.91(+2.22%)
Sep 22, 2021	41.05	42.06	40.42	41.09	2,487,278	-1.69(-3.96%)
Sep 21, 2021	41.42	43.39	40.17	42.78	4,200,149	+4.51(+11.77%)
Sep 20, 2021	39.30	39.30	37.12	38.28	907,987	-1.09(-2.78%)
Sep 17, 2021	38.67	39.42	38.45	39.37	901,196	+0.88(+2.30%)
Sep 16, 2021	38.76	38.98	38.22	38.49	694,404	+0.01(+0.02%)
Sep 15, 2021	39.06	39.54	37.95	38.48	594,564	-0.67(-1.72%)
Sep 14, 2021	38.18	39.28	37.89	39.15	1,006,024	+1.08(+2.85%)
Sep 13, 2021	38.27	38.58	37.75	38.07	1,079,588	+0.04(+0.10%)
Sep 10, 2021	38.26	38.35	36.97	38.03	1,057,805	+0.00(+0.00%)
Sep 09, 2021	36.83	38.87	36.46	38.03	3,157,058	+1.04(+2.80%)
Sep 08, 2021	36.63	37.25	36.56	36.99	785,147	+0.40(+1.09%)
Sep 07, 2021	36.18	36.83	36.10	36.59	750,335	+0.34(+0.94%)
Sep 03, 2021	36.43	36.51	36.07	36.25	336,396	-0.33(-0.91%)
Sep 02, 2021	36.48	37.16	36.25	36.58	610,598	+0.26(+0.71%)
Sep 01, 2021	36.66	37.63	36.02	36.33	1,061,041	+0.20(+0.55%)
Aug 31, 2021	36.56	36.60	35.74	36.13	881,079	+0.09(+0.24%)
Aug 30, 2021	36.14	36.41	36.02	36.04	512,731	-0.08(-0.21%)
Aug 27, 2021	35.78	36.28	35.78	36.12	529,940	+0.48(+1.36%)
Aug 26, 2021	35.82	36.20	35.32	35.63	796,487	-0.36(-1.00%)
Aug 25, 2021	34.64	36.32	34.33	35.99	1,800,816	+1.49(+4.33%)
Aug 24, 2021	34.43	34.52	34.15	34.50	515,553	+0.21(+0.61%)
Aug 23, 2021	34.72	35.04	34.24	34.29	779,338	-0.21(-0.60%)
Aug 20, 2021	34.27	35.24	34.00	34.50	436,318	+0.42(+1.22%)
Aug 19, 2021	34.22	34.50	33.74	34.08	383,147	-0.50(-1.45%)
Aug 18, 2021	33.33	34.78	33.33	34.59	664,489	+1.35(+4.07%)
Aug 17, 2021	32.99	33.40	32.83	33.23	587,392	+0.09(+0.26%)
Aug 16, 2021	33.46	33.88	32.39	33.15	694,085	-0.24(-0.71%)
Aug 13, 2021	33.33	34.13	33.23	33.38	368,570	+0.34(+1.03%)
Aug 12, 2021	33.36	33.44	32.86	33.04	1,070,049	-0.29(-0.88%)
Aug 11, 2021	33.30	33.85	33.06	33.34	558,296	+0.06(+0.17%)
Aug 10, 2021	33.31	33.84	33.00	33.28	274,115	+0.15(+0.46%)
Aug 09, 2021	33.38	33.54	32.83	33.13	419,634	-0.48(-1.44%)
Aug 06, 2021	34.23	34.48	33.49	33.61	199,217	-0.59(-1.72%)
Aug 05, 2021	34.70	34.88	34.03	34.20	320,118	-0.23(-0.66%)
Aug 04, 2021	35.42	35.72	34.14	34.42	508,052	-0.94(-2.65%)
Aug 03, 2021	35.04	35.81	33.21	35.36	902,154	+0.33(+0.95%)