Warner Music Group Corp Cl A (NQ: WMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	32.59	33.33	32.35	32.82	4,073,593	+0.18(+0.55%)
Apr 29, 2024	32.43	32.67	32.17	32.64	1,040,224	+0.42(+1.30%)
Apr 26, 2024	31.29	32.33	31.26	32.23	1,137,211	+0.85(+2.69%)
Apr 25, 2024	31.42	31.63	31.15	31.38	1,222,845	-0.42(-1.31%)
Apr 24, 2024	32.00	32.31	31.76	31.80	1,294,004	-0.17(-0.53%)
Apr 23, 2024	32.98	33.45	31.83	31.97	1,973,966	-0.92(-2.78%)
Apr 22, 2024	32.98	33.16	32.60	32.88	1,001,953	+0.09(+0.27%)
Apr 19, 2024	33.02	33.07	32.25	32.79	1,277,519	-0.14(-0.42%)
Apr 18, 2024	33.27	33.57	32.76	32.93	1,677,372	-0.19(-0.57%)
Apr 17, 2024	33.68	33.88	33.00	33.12	1,391,504	-0.36(-1.07%)
Apr 16, 2024	33.03	33.55	32.73	33.48	1,103,220	+0.20(+0.60%)
Apr 15, 2024	33.47	34.12	32.96	33.28	1,080,631	+0.02(+0.06%)
Apr 12, 2024	34.06	34.36	33.24	33.26	688,802	-1.04(-3.04%)
Apr 11, 2024	34.94	34.94	34.02	34.30	1,141,070	-0.47(-1.34%)
Apr 10, 2024	34.44	34.90	34.37	34.77	1,268,913	-0.24(-0.68%)
Apr 09, 2024	34.88	35.12	34.30	35.01	1,490,033	+0.10(+0.29%)
Apr 08, 2024	34.31	35.05	33.45	34.91	5,120,648	+1.76(+5.31%)
Apr 05, 2024	33.16	33.31	32.35	33.15	2,173,429	-0.02(-0.06%)
Apr 04, 2024	34.27	34.51	32.82	33.17	2,853,820	-1.24(-3.61%)
Apr 03, 2024	33.82	34.54	32.99	34.41	7,286,974	+1.88(+5.78%)
Apr 02, 2024	32.60	32.71	31.85	32.53	881,317	-0.37(-1.12%)
Apr 01, 2024	33.02	33.22	32.77	32.90	781,209	+0.06(+0.18%)
Mar 28, 2024	33.26	33.27	32.59	32.84	690,161	-0.30(-0.90%)
Mar 27, 2024	32.63	33.16	32.55	33.14	821,250	+0.55(+1.68%)
Mar 26, 2024	32.09	32.76	31.96	32.59	1,102,139	+0.66(+2.06%)
Mar 25, 2024	32.33	32.35	31.83	31.94	765,600	-0.47(-1.44%)
Mar 22, 2024	32.12	32.46	31.59	32.41	992,674	+0.08(+0.25%)
Mar 21, 2024	32.97	33.34	32.31	32.33	788,677	-0.62(-1.87%)
Mar 20, 2024	33.00	33.23	32.81	32.94	972,303	+0.05(+0.15%)
Mar 19, 2024	32.96	33.18	32.72	32.89	615,570	-0.26(-0.78%)
Mar 18, 2024	32.77	33.50	32.70	33.15	861,551	+0.39(+1.18%)
Mar 15, 2024	32.61	33.05	32.56	32.76	1,313,126	-0.01(-0.03%)
Mar 14, 2024	33.14	33.16	32.51	32.77	1,271,849	-0.25(-0.75%)
Mar 13, 2024	33.68	33.94	32.91	33.02	1,156,216	-0.74(-2.18%)
Mar 12, 2024	33.88	34.19	33.53	33.76	1,044,124	-0.12(-0.35%)
Mar 11, 2024	33.61	34.13	33.50	33.88	953,945	+0.13(+0.38%)
Mar 08, 2024	33.82	34.05	33.38	33.75	1,230,250	-0.10(-0.29%)
Mar 07, 2024	35.30	35.30	33.28	33.85	2,007,064	-1.26(-3.60%)
Mar 06, 2024	35.44	35.60	34.95	35.11	1,599,710	-0.32(-0.90%)
Mar 05, 2024	35.06	35.44	34.86	35.43	1,260,731	+0.20(+0.56%)
Mar 04, 2024	35.31	35.58	35.04	35.23	1,520,220	-0.06(-0.17%)
Mar 01, 2024	34.54	35.33	34.29	35.29	1,409,408	+0.55(+1.57%)
Feb 29, 2024	34.54	35.19	34.38	34.74	2,324,738	+0.49(+1.42%)
Feb 28, 2024	34.03	34.44	33.93	34.26	1,835,682	-0.08(-0.23%)
Feb 27, 2024	34.11	34.49	33.99	34.33	1,641,303	+0.22(+0.64%)
Feb 26, 2024	34.25	34.55	34.00	34.12	1,415,888	-0.08(-0.23%)
Feb 23, 2024	34.43	34.48	33.97	34.20	1,857,646	-0.18(-0.52%)
Feb 22, 2024	34.70	34.83	34.26	34.37	1,037,292	-0.18(-0.52%)
Feb 21, 2024	35.03	35.33	34.38	34.55	899,273	-0.74(-2.09%)
Feb 20, 2024	34.92	35.31	34.72	35.29	1,168,995	+0.11(+0.31%)
Feb 16, 2024	35.61	35.85	34.85	35.18	2,001,867	-0.39(-1.09%)
Feb 15, 2024	36.13	36.44	35.48	35.57	1,464,428	-0.55(-1.53%)
Feb 14, 2024	35.91	36.19	35.57	36.12	986,403	+0.39(+1.08%)
Feb 13, 2024	35.66	35.89	35.24	35.74	976,217	-0.26(-0.72%)
Feb 12, 2024	35.44	36.27	35.24	35.99	1,889,208	+0.64(+1.82%)
Feb 09, 2024	34.91	35.76	34.48	35.35	1,669,823	+0.42(+1.19%)
Feb 08, 2024	37.04	37.67	34.24	34.93	3,762,901	-0.89(-2.49%)
Feb 07, 2024	36.16	36.27	35.41	35.82	2,932,487	-0.21(-0.58%)
Feb 06, 2024	36.03	36.25	35.60	36.03	1,784,603	+0.00(+0.00%)
Feb 05, 2024	36.52	36.68	35.99	36.03	2,031,623	-0.26(-0.71%)
Feb 02, 2024	36.74	36.81	36.12	36.29	1,018,582	-0.47(-1.27%)