Warner Music Group Corporation Historical Data - WMG | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Warner Music Group Corporation (WMG)
Warner Music Group Corporation (WMG) Historical

Warner Music Group Corporation (WMG)

32.40

0.85

(2.69%)

Closed April 27 4:00PM

Delayed by 15 minutes

32.40

0.00

(0.00%)

After Hours: 7:17PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.8	-2.40963855422	33.2	33.63	31.32	1346149	32.29335854	CS
4	-0.8	-2.40963855422	33.2	35.31	31.32	1869173	33.80516155	CS
12	-4.72	-12.7155172414	37.12	38.05	31.32	1555028	34.41775423	CS
26	0.68	2.14375788146	31.72	38.05	30.11	1470554	34.18601825	CS
52	1.26	4.04624277457	31.14	38.05	23.62	1583916	31.42108159	CS
156	-5.49	-14.4893111639	37.89	50.38	21.57	1312256	32.93918983	CS
260	-0.06	-0.184842883549	32.46	50.38	21.57	1247286	32.76635518	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714170900	32.4	0.85	2.69	31.46	32.5	31.25	1131111
1714084500	31.55	-0.42	-1.31	31.59	31.8	31.32	1216286
1713998100	31.97	-0.17	-0.53	32.17	32.479999	31.93	1287063
1713911700	32.14	-0.92	-2.78	33.159999	33.63	32.005	1963327
1713825300	33.06	0.09	0.27	33.159999	33.34	32.78	993890
1713566100	32.97	-0.14	-0.42	33.2	33.25	32.42	1270178
1713479700	33.11	-0.19	-0.57	33.45	33.75	32.939999	1668374
1713393300	33.299999	-0.36	-1.07	33.86	34.06	33.174999	1384040
1713306900	33.66	0.2	0.60	33.21	33.73	32.909999	1097302
1713220500	33.46	0.02	0.06	33.65	34.3	33.14	1074834
1712961300	33.439999	-1.05	-3.04	34.24	34.55	33.42	685107
1712874900	34.49	-0.47	-1.34	35.13	35.13	34.2	1134949
1712788500	34.96	-0.24	-0.68	34.63	35.09	34.56	1262106
1712702100	35.2	0.1	0.28	35.07	35.31	34.49	1482040
1712615700	35.1	1.77	5.31	34.5	35.235	33.63	5093179
1712356500	33.33	-0.02	-0.06	33.34	33.485	32.52	2161768
1712270100	33.35	-1.25	-3.61	34.45	34.7	33	2838510
1712183700	34.6	1.89	5.78	34	34.73	33.17	7247725
1712097300	32.71	-0.37	-1.12	32.78	32.89	32.02	876590
1712010900	33.08	0.06	0.18	33.2	33.4	32.95	777019
1711665300	33.02	-0.3	-0.90	33.439999	33.45	32.765	686459
1711578900	33.32	0.55	1.68	32.81	33.34	32.729999	816808
1711492500	32.77	0.66	2.06	32.259999	32.939999	32.13	1096227
1711406100	32.11	-0.47	-1.44	32.5	32.52	32	761493
1711146900	32.58	0.08	0.25	32.29	32.64	31.7624	987349
1711060500	32.5	-0.62	-1.87	33.15	33.52	32.479999	784447
1710974100	33.119999	0.05	0.15	33.18	33.409999	32.99	967088
1710887700	33.07	-0.26	-0.78	33.14	33.36	32.9	612268
1710801300	33.33	0.39	1.18	32.95	33.68	32.875	856930
1710542100	32.939999	-0.01	-0.03	32.79	33.229999	32.74	1306082
1710455700	32.95	-0.25	-0.75	33.32	33.34	32.689999	1265027
1710369300	33.2	-0.74	-2.18	33.86	34.12	33.09	1150014
1710282900	33.94	-0.12	-0.35	34.06	34.37	33.7112	1038523
1710196500	34.06	0.13	0.38	33.79	34.31	33.68	948828
1709940900	33.93	-0.1	-0.29	34	34.23	33.565	1223641
1709854500	34.03	-1.27	-3.60	35.49	35.49	33.46	1996298
1709768100	35.3	-0.32	-0.90	35.63	35.81	35.14	1591129
1709681700	35.62	0.2	0.56	35.25	35.63	35.05	1253968
1709595300	35.42	-0.06	-0.17	35.5	35.77	35.23	1512065
1709336100	35.48	0.55	1.57	34.73	35.52	34.47	1401845
1709249700	34.93	0.49	1.42	34.73	35.38	34.57	2312267
1709163300	34.44	-0.08	-0.23	34.21	34.63	34.11	1825835
1709076900	34.52	0.22	0.64	34.29	34.68	34.17	1632499
1708990500	34.3	-0.08	-0.23	34.43	34.74	34.18	1408293
1708731300	34.38	-0.18	-0.52	34.62	34.67	34.15	1847681
1708644900	34.56	-0.18	-0.52	34.89	35.02	34.44	1031728
1708558500	34.74	-0.91	-2.55	35.22	35.52	34.57	894449
1708472100	35.65	0.11	0.31	35.28	35.67	35.07	1157180
1708126500	35.54	-0.39	-1.09	35.97	36.22	35.21	1981634
1708040100	35.93	-0.56	-1.53	36.5	36.81	35.8375	1449627
1707953700	36.49	0.39	1.08	36.28	36.56	35.93	976433
1707867300	36.1	-0.26	-0.72	36.02	36.2583	35.6	966351
1707780900	36.36	0.65	1.82	35.8	36.645	35.6	1870113
1707521700	35.71	0.42	1.19	35.27	36.13	34.835	1652946
1707435300	35.29	-0.9	-2.49	37.42	38.05	34.59	3724866
1707348900	36.19	-0.21	-0.56	36.53	36.64	35.77	2902981
1707262500	36.395	-0.01	-0.01	36.4	36.62	35.96	1766566
1707176100	36.4	-0.26	-0.71	36.89	37.05	36.36	2011089
1706916900	36.66	-0.47	-1.27	37.12	37.19	36.49	1008287
1706830500	37.13	0.64	1.75	36.68	37.15	36.21	1290836
1706744100	36.49	-0.54	-1.46	37.06	37.11	36.34	1364587
1706657700	37.03	-0.03	-0.08	37.06	37.5	36.75	955871
1706571300	37.06	-0.17	-0.46	37.18	37.28	36.65	1283327

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions