NasdaqGS - Nasdaq Real Time Price • USD
Warner Music Group Corp. (WMG)
At close: April 26 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 31.46 | 32.50 | 31.43 | 32.40 | 32.40 | 997,300 |
Apr 25, 2024 | 31.59 | 31.80 | 31.32 | 31.55 | 31.55 | 1,216,300 |
Apr 24, 2024 | 32.17 | 32.48 | 31.93 | 31.97 | 31.97 | 1,287,100 |
Apr 23, 2024 | 33.16 | 33.63 | 32.01 | 32.14 | 32.14 | 1,963,400 |
Apr 22, 2024 | 33.16 | 33.34 | 32.78 | 33.06 | 33.06 | 996,600 |
Apr 19, 2024 | 33.20 | 33.25 | 32.42 | 32.97 | 32.97 | 1,258,500 |
Apr 18, 2024 | 33.45 | 33.75 | 32.94 | 33.11 | 33.11 | 1,668,400 |
Apr 17, 2024 | 33.86 | 34.06 | 33.17 | 33.30 | 33.30 | 1,384,000 |
Apr 16, 2024 | 33.21 | 33.73 | 32.91 | 33.66 | 33.66 | 1,097,300 |
Apr 15, 2024 | 33.65 | 34.30 | 33.14 | 33.46 | 33.46 | 1,074,800 |
Apr 12, 2024 | 34.24 | 34.55 | 33.42 | 33.44 | 33.44 | 685,100 |
Apr 11, 2024 | 35.13 | 35.13 | 34.20 | 34.49 | 34.49 | 1,134,900 |
Apr 10, 2024 | 34.63 | 35.09 | 34.56 | 34.96 | 34.96 | 1,262,100 |
Apr 9, 2024 | 35.07 | 35.31 | 34.49 | 35.20 | 35.20 | 1,482,000 |
Apr 8, 2024 | 34.50 | 35.24 | 33.63 | 35.10 | 35.10 | 5,093,100 |
Apr 5, 2024 | 33.34 | 33.49 | 32.52 | 33.33 | 33.33 | 2,161,800 |
Apr 4, 2024 | 34.45 | 34.70 | 33.00 | 33.35 | 33.35 | 2,838,500 |
Apr 3, 2024 | 34.00 | 34.73 | 33.17 | 34.60 | 34.60 | 7,247,700 |
Apr 2, 2024 | 32.78 | 32.89 | 32.02 | 32.71 | 32.71 | 876,600 |
Apr 1, 2024 | 33.20 | 33.40 | 32.95 | 33.08 | 33.08 | 777,000 |
Mar 28, 2024 | 33.44 | 33.45 | 32.76 | 33.02 | 33.02 | 686,500 |
Mar 27, 2024 | 32.81 | 33.34 | 32.73 | 33.32 | 33.32 | 816,800 |
Mar 26, 2024 | 32.26 | 32.94 | 32.13 | 32.77 | 32.77 | 1,096,200 |
Mar 25, 2024 | 32.50 | 32.52 | 32.00 | 32.11 | 32.11 | 761,500 |
Mar 22, 2024 | 32.29 | 32.64 | 31.76 | 32.58 | 32.58 | 987,300 |
Mar 21, 2024 | 33.15 | 33.52 | 32.48 | 32.50 | 32.50 | 784,400 |
Mar 20, 2024 | 33.18 | 33.41 | 32.99 | 33.12 | 33.12 | 967,100 |
Mar 19, 2024 | 33.14 | 33.36 | 32.90 | 33.07 | 33.07 | 612,300 |
Mar 18, 2024 | 32.95 | 33.68 | 32.88 | 33.33 | 33.33 | 856,900 |
Mar 15, 2024 | 32.79 | 33.23 | 32.74 | 32.94 | 32.94 | 1,306,100 |
Mar 14, 2024 | 33.32 | 33.34 | 32.69 | 32.95 | 32.95 | 1,265,000 |
Mar 13, 2024 | 33.86 | 34.12 | 33.09 | 33.20 | 33.20 | 1,150,000 |
Mar 12, 2024 | 34.06 | 34.37 | 33.71 | 33.94 | 33.94 | 1,038,500 |
Mar 11, 2024 | 33.79 | 34.31 | 33.68 | 34.06 | 34.06 | 948,800 |
Mar 8, 2024 | 34.00 | 34.23 | 33.56 | 33.93 | 33.93 | 1,223,600 |
Mar 7, 2024 | 35.49 | 35.49 | 33.46 | 34.03 | 34.03 | 1,996,300 |
Mar 6, 2024 | 35.63 | 35.79 | 35.14 | 35.30 | 35.30 | 1,591,100 |
Mar 5, 2024 | 35.25 | 35.63 | 35.05 | 35.62 | 35.62 | 1,254,000 |
Mar 4, 2024 | 35.50 | 35.77 | 35.23 | 35.42 | 35.42 | 1,512,100 |
Mar 1, 2024 | 34.73 | 35.52 | 34.47 | 35.48 | 35.48 | 1,401,800 |
Feb 29, 2024 | 34.73 | 35.38 | 34.57 | 34.93 | 34.93 | 2,312,600 |
Feb 28, 2024 | 34.21 | 34.63 | 34.11 | 34.44 | 34.44 | 1,825,800 |
Feb 27, 2024 | 34.29 | 34.68 | 34.17 | 34.52 | 34.52 | 1,571,000 |
Feb 26, 2024 | 34.43 | 34.74 | 34.18 | 34.30 | 34.30 | 1,408,300 |
Feb 23, 2024 | 34.62 | 34.67 | 34.15 | 34.38 | 34.38 | 1,847,700 |
Feb 22, 2024 | 34.89 | 35.02 | 34.44 | 34.56 | 34.56 | 1,031,700 |
Feb 21, 2024 | 0.17 Dividend | |||||
Feb 21, 2024 | 35.22 | 35.52 | 34.57 | 34.74 | 34.74 | 894,400 |
Feb 20, 2024 | 35.28 | 35.67 | 35.07 | 35.65 | 35.48 | 1,157,200 |
Feb 16, 2024 | 35.97 | 36.22 | 35.21 | 35.54 | 35.37 | 1,981,600 |
Feb 15, 2024 | 36.50 | 36.81 | 35.84 | 35.93 | 35.76 | 1,449,600 |
Feb 14, 2024 | 36.28 | 36.56 | 35.93 | 36.49 | 36.32 | 976,400 |
Feb 13, 2024 | 36.02 | 36.26 | 35.60 | 36.10 | 35.93 | 966,400 |
Feb 12, 2024 | 35.80 | 36.65 | 35.60 | 36.36 | 36.19 | 1,870,100 |
Feb 9, 2024 | 35.27 | 36.13 | 34.83 | 35.71 | 35.54 | 1,652,900 |
Feb 8, 2024 | 37.42 | 38.05 | 34.59 | 35.29 | 35.12 | 3,724,900 |
Feb 7, 2024 | 36.53 | 36.64 | 35.77 | 36.19 | 36.02 | 2,903,200 |
Feb 6, 2024 | 36.40 | 36.62 | 35.96 | 36.40 | 36.23 | 1,766,600 |
Feb 5, 2024 | 36.89 | 37.05 | 36.36 | 36.40 | 36.23 | 2,011,100 |
Feb 2, 2024 | 37.12 | 37.19 | 36.49 | 36.66 | 36.49 | 1,008,300 |
Feb 1, 2024 | 36.68 | 37.15 | 36.21 | 37.13 | 36.95 | 1,290,800 |
Jan 31, 2024 | 37.06 | 37.11 | 36.34 | 36.49 | 36.32 | 1,364,600 |
Jan 30, 2024 | 37.06 | 37.50 | 36.75 | 37.03 | 36.85 | 955,900 |
Jan 29, 2024 | 37.18 | 37.28 | 36.65 | 37.06 | 36.88 | 1,283,300 |
Jan 26, 2024 | 36.19 | 37.37 | 36.04 | 37.23 | 37.05 | 1,730,400 |
Jan 25, 2024 | 36.44 | 36.55 | 35.99 | 36.15 | 35.98 | 1,037,200 |
Jan 24, 2024 | 36.76 | 36.76 | 35.93 | 36.05 | 35.88 | 1,247,300 |
Jan 23, 2024 | 36.42 | 36.80 | 36.22 | 36.43 | 36.26 | 1,001,500 |
Jan 22, 2024 | 36.43 | 36.55 | 36.07 | 36.29 | 36.12 | 720,700 |
Jan 19, 2024 | 36.40 | 36.56 | 35.92 | 36.40 | 36.23 | 1,094,900 |
Jan 18, 2024 | 36.02 | 36.28 | 35.69 | 36.22 | 36.05 | 1,021,000 |
Jan 17, 2024 | 35.80 | 35.96 | 35.29 | 35.80 | 35.63 | 1,030,300 |
Jan 16, 2024 | 35.64 | 36.11 | 35.44 | 35.94 | 35.77 | 1,811,300 |
Jan 12, 2024 | 34.70 | 35.58 | 34.60 | 35.55 | 35.38 | 1,286,800 |
Jan 11, 2024 | 34.62 | 35.04 | 34.31 | 34.66 | 34.49 | 1,038,000 |
Jan 10, 2024 | 34.62 | 34.69 | 34.19 | 34.51 | 34.35 | 549,200 |
Jan 9, 2024 | 34.51 | 34.79 | 34.35 | 34.55 | 34.39 | 452,800 |
Jan 8, 2024 | 34.11 | 34.82 | 34.08 | 34.73 | 34.56 | 960,300 |
Jan 5, 2024 | 33.97 | 34.38 | 33.97 | 34.10 | 33.94 | 1,373,400 |
Jan 4, 2024 | 34.29 | 34.57 | 34.01 | 34.23 | 34.07 | 1,324,300 |
Jan 3, 2024 | 35.70 | 35.83 | 34.08 | 34.15 | 33.99 | 2,258,700 |
Jan 2, 2024 | 35.50 | 36.34 | 35.50 | 35.82 | 35.65 | 1,860,000 |
Dec 29, 2023 | 35.60 | 35.89 | 35.48 | 35.79 | 35.62 | 879,400 |
Dec 28, 2023 | 35.46 | 35.82 | 35.42 | 35.56 | 35.39 | 835,400 |
Dec 27, 2023 | 35.18 | 35.61 | 35.18 | 35.46 | 35.29 | 1,052,700 |
Dec 26, 2023 | 35.23 | 35.38 | 34.40 | 35.14 | 34.97 | 693,500 |
Dec 22, 2023 | 35.30 | 35.60 | 35.26 | 35.29 | 35.12 | 956,700 |
Dec 21, 2023 | 34.93 | 35.45 | 34.79 | 35.34 | 35.17 | 1,303,100 |
Dec 20, 2023 | 35.03 | 35.09 | 34.59 | 34.63 | 34.46 | 1,036,300 |
Dec 19, 2023 | 34.88 | 35.33 | 34.74 | 35.13 | 34.96 | 1,510,900 |
Dec 18, 2023 | 33.78 | 34.87 | 33.65 | 34.81 | 34.64 | 1,413,000 |
Dec 15, 2023 | 33.45 | 33.66 | 33.25 | 33.59 | 33.43 | 1,747,200 |
Dec 14, 2023 | 34.27 | 34.38 | 33.24 | 33.48 | 33.32 | 2,194,300 |
Dec 13, 2023 | 34.08 | 34.14 | 33.50 | 33.98 | 33.82 | 1,924,900 |
Dec 12, 2023 | 34.40 | 34.42 | 33.88 | 34.19 | 34.03 | 1,441,000 |
Dec 11, 2023 | 34.06 | 34.40 | 34.06 | 34.29 | 34.13 | 1,674,600 |
Dec 8, 2023 | 33.78 | 34.18 | 33.61 | 33.93 | 33.77 | 1,480,900 |
Dec 7, 2023 | 34.05 | 34.44 | 33.83 | 34.07 | 33.91 | 1,169,600 |
Dec 6, 2023 | 34.43 | 34.73 | 34.04 | 34.06 | 33.90 | 1,246,800 |
Dec 5, 2023 | 34.00 | 34.74 | 33.46 | 34.39 | 34.23 | 3,171,000 |
Dec 4, 2023 | 34.47 | 34.90 | 34.25 | 34.26 | 34.10 | 2,253,800 |
Dec 1, 2023 | 33.02 | 34.84 | 32.86 | 34.59 | 34.43 | 2,620,400 |
Nov 30, 2023 | 32.71 | 33.13 | 32.67 | 33.11 | 32.95 | 1,479,500 |
Nov 29, 2023 | 32.91 | 33.06 | 32.44 | 32.74 | 32.58 | 967,100 |
Nov 28, 2023 | 33.07 | 33.41 | 32.83 | 32.90 | 32.74 | 1,350,700 |
Nov 27, 2023 | 33.09 | 33.50 | 33.09 | 33.20 | 33.04 | 1,233,500 |
Nov 24, 2023 | 33.32 | 33.46 | 32.99 | 33.32 | 33.16 | 447,900 |
Nov 22, 2023 | 32.47 | 33.51 | 32.40 | 33.40 | 33.24 | 1,212,800 |
Nov 21, 2023 | 31.63 | 32.54 | 31.14 | 32.48 | 32.33 | 1,725,900 |
Nov 20, 2023 | 0.17 Dividend | |||||
Nov 20, 2023 | 31.68 | 32.02 | 31.35 | 31.68 | 31.53 | 1,968,400 |
Nov 17, 2023 | 31.67 | 32.27 | 31.17 | 31.81 | 31.49 | 2,030,700 |
Nov 16, 2023 | 30.31 | 32.56 | 30.13 | 31.24 | 30.92 | 3,313,900 |
Nov 15, 2023 | 32.70 | 33.14 | 32.30 | 32.85 | 32.52 | 2,930,900 |
Nov 14, 2023 | 33.14 | 33.35 | 32.34 | 33.03 | 32.70 | 1,190,500 |
Nov 13, 2023 | 32.50 | 32.58 | 31.85 | 32.52 | 32.19 | 1,708,700 |
Nov 10, 2023 | 32.48 | 32.76 | 31.80 | 32.65 | 32.32 | 1,719,900 |
Nov 9, 2023 | 32.83 | 33.00 | 32.38 | 32.50 | 32.17 | 637,000 |
Nov 8, 2023 | 32.40 | 32.75 | 32.18 | 32.58 | 32.25 | 543,600 |
Nov 7, 2023 | 32.53 | 32.64 | 32.04 | 32.40 | 32.07 | 1,574,600 |
Nov 6, 2023 | 32.83 | 33.06 | 32.42 | 32.61 | 32.28 | 661,200 |
Nov 3, 2023 | 32.39 | 33.43 | 32.39 | 32.90 | 32.57 | 1,458,600 |
Nov 2, 2023 | 31.55 | 32.42 | 31.55 | 32.16 | 31.84 | 1,764,200 |
Nov 1, 2023 | 31.37 | 31.56 | 30.89 | 31.43 | 31.11 | 586,600 |
Oct 31, 2023 | 31.30 | 31.71 | 30.95 | 31.30 | 30.98 | 1,070,500 |
Oct 30, 2023 | 31.03 | 31.30 | 30.62 | 31.18 | 30.87 | 504,800 |
Oct 27, 2023 | 30.82 | 31.32 | 30.52 | 30.83 | 30.52 | 1,211,900 |
Oct 26, 2023 | 31.72 | 32.48 | 30.11 | 31.12 | 30.81 | 3,013,000 |
Oct 25, 2023 | 32.06 | 32.72 | 31.73 | 31.84 | 31.52 | 1,122,900 |
Oct 24, 2023 | 32.08 | 32.53 | 31.92 | 32.30 | 31.97 | 908,700 |
Oct 23, 2023 | 31.36 | 32.10 | 31.20 | 31.76 | 31.44 | 599,700 |
Oct 20, 2023 | 32.64 | 32.64 | 31.47 | 31.58 | 31.26 | 850,300 |
Oct 19, 2023 | 32.49 | 32.93 | 32.17 | 32.66 | 32.33 | 1,036,900 |
Oct 18, 2023 | 32.89 | 32.89 | 32.19 | 32.30 | 31.97 | 855,000 |
Oct 17, 2023 | 32.46 | 33.39 | 32.46 | 32.89 | 32.56 | 1,097,400 |
Oct 16, 2023 | 32.42 | 32.81 | 32.39 | 32.66 | 32.33 | 840,800 |
Oct 13, 2023 | 32.35 | 32.97 | 32.35 | 32.38 | 32.05 | 1,151,000 |
Oct 12, 2023 | 32.58 | 32.70 | 32.25 | 32.40 | 32.07 | 653,300 |
Oct 11, 2023 | 32.89 | 33.15 | 32.37 | 32.56 | 32.23 | 730,100 |
Oct 10, 2023 | 33.00 | 33.65 | 32.71 | 32.83 | 32.50 | 1,073,000 |
Oct 9, 2023 | 32.50 | 32.97 | 32.43 | 32.80 | 32.47 | 842,800 |
Oct 6, 2023 | 31.89 | 32.98 | 31.84 | 32.90 | 32.57 | 1,378,100 |
Oct 5, 2023 | 31.86 | 32.35 | 31.37 | 32.02 | 31.70 | 1,262,200 |
Oct 4, 2023 | 30.94 | 32.12 | 30.75 | 31.86 | 31.54 | 1,492,100 |
Oct 3, 2023 | 31.87 | 32.04 | 30.96 | 31.01 | 30.70 | 1,707,300 |
Oct 2, 2023 | 31.44 | 31.58 | 31.07 | 31.09 | 30.78 | 940,600 |
Sep 29, 2023 | 31.25 | 31.73 | 31.19 | 31.40 | 31.08 | 974,200 |
Sep 28, 2023 | 31.35 | 31.49 | 31.07 | 31.23 | 30.91 | 1,284,900 |
Sep 27, 2023 | 31.38 | 31.72 | 30.99 | 31.34 | 31.02 | 989,000 |
Sep 26, 2023 | 31.03 | 31.45 | 30.82 | 31.12 | 30.81 | 1,436,600 |
Sep 25, 2023 | 30.65 | 31.30 | 30.37 | 30.96 | 30.65 | 1,053,500 |
Sep 22, 2023 | 30.07 | 31.00 | 30.07 | 30.69 | 30.38 | 1,745,800 |
Sep 21, 2023 | 29.85 | 30.60 | 29.71 | 30.08 | 29.78 | 1,761,100 |
Sep 20, 2023 | 31.71 | 31.81 | 29.35 | 29.73 | 29.43 | 4,671,300 |
Sep 19, 2023 | 32.26 | 32.26 | 31.67 | 31.76 | 31.44 | 1,093,800 |
Sep 18, 2023 | 32.07 | 32.78 | 32.07 | 32.44 | 32.11 | 907,300 |
Sep 15, 2023 | 32.50 | 32.51 | 32.10 | 32.27 | 31.94 | 2,252,700 |
Sep 14, 2023 | 32.65 | 32.88 | 32.47 | 32.64 | 32.31 | 714,300 |
Sep 13, 2023 | 32.65 | 32.65 | 32.00 | 32.36 | 32.03 | 937,200 |
Sep 12, 2023 | 32.15 | 33.03 | 32.10 | 32.73 | 32.40 | 1,228,400 |
Sep 11, 2023 | 33.02 | 33.51 | 32.63 | 32.66 | 32.33 | 1,226,300 |
Sep 8, 2023 | 33.11 | 33.25 | 32.76 | 32.84 | 32.51 | 894,500 |
Sep 7, 2023 | 33.48 | 33.72 | 32.97 | 32.98 | 32.65 | 697,200 |
Sep 6, 2023 | 33.50 | 34.14 | 33.14 | 33.65 | 33.31 | 1,337,100 |
Sep 5, 2023 | 33.38 | 34.12 | 33.35 | 33.36 | 33.02 | 1,052,100 |
Sep 1, 2023 | 33.20 | 33.75 | 33.15 | 33.65 | 33.31 | 540,700 |
Aug 31, 2023 | 33.30 | 33.58 | 33.14 | 33.30 | 32.96 | 517,000 |
Aug 30, 2023 | 32.97 | 33.44 | 32.78 | 33.37 | 33.03 | 934,700 |
Aug 29, 2023 | 32.40 | 32.86 | 32.32 | 32.84 | 32.51 | 1,030,200 |
Aug 28, 2023 | 32.49 | 32.62 | 32.26 | 32.32 | 31.99 | 820,600 |
Aug 25, 2023 | 32.81 | 32.81 | 32.18 | 32.48 | 32.15 | 622,000 |
Aug 24, 2023 | 32.30 | 32.89 | 32.29 | 32.64 | 32.31 | 2,218,500 |
Aug 23, 2023 | 0.17 Dividend | |||||
Aug 23, 2023 | 32.21 | 32.75 | 32.04 | 32.55 | 32.22 | 1,296,100 |
Aug 22, 2023 | 32.54 | 32.84 | 32.05 | 32.37 | 31.88 | 713,000 |
Aug 21, 2023 | 32.49 | 33.13 | 32.41 | 32.53 | 32.03 | 941,500 |
Aug 18, 2023 | 32.75 | 32.99 | 32.03 | 32.49 | 31.99 | 648,800 |
Aug 17, 2023 | 33.58 | 33.58 | 32.76 | 32.83 | 32.33 | 1,002,900 |
Aug 16, 2023 | 32.99 | 33.85 | 32.88 | 33.61 | 33.10 | 1,804,500 |
Aug 15, 2023 | 33.33 | 33.45 | 32.85 | 32.92 | 32.42 | 1,312,400 |
Aug 14, 2023 | 32.88 | 33.55 | 32.77 | 33.45 | 32.94 | 2,968,500 |
Aug 11, 2023 | 32.71 | 33.33 | 32.57 | 32.90 | 32.40 | 1,879,300 |
Aug 10, 2023 | 33.16 | 33.76 | 32.42 | 32.84 | 32.34 | 2,433,700 |
Aug 9, 2023 | 32.89 | 33.81 | 32.83 | 33.07 | 32.56 | 2,138,000 |
Aug 8, 2023 | 32.79 | 34.04 | 31.66 | 32.72 | 32.22 | 3,150,300 |
Aug 7, 2023 | 31.17 | 31.17 | 30.41 | 30.57 | 30.10 | 2,887,600 |
Aug 4, 2023 | 31.50 | 31.68 | 31.01 | 31.17 | 30.69 | 1,415,200 |
Aug 3, 2023 | 30.74 | 31.54 | 30.66 | 31.50 | 31.02 | 1,562,500 |
Aug 2, 2023 | 31.28 | 31.33 | 30.85 | 30.92 | 30.45 | 1,195,400 |
Aug 1, 2023 | 31.66 | 31.83 | 31.34 | 31.44 | 30.96 | 1,934,600 |
Jul 31, 2023 | 31.86 | 31.86 | 31.35 | 31.55 | 31.07 | 1,543,300 |
Jul 28, 2023 | 31.81 | 32.34 | 31.66 | 31.92 | 31.43 | 1,522,300 |
Jul 27, 2023 | 32.22 | 33.31 | 31.42 | 31.63 | 31.15 | 1,992,100 |
Jul 26, 2023 | 30.27 | 31.67 | 30.20 | 31.66 | 31.18 | 2,538,900 |
Jul 25, 2023 | 30.41 | 30.69 | 29.90 | 30.12 | 29.66 | 1,546,500 |
Jul 24, 2023 | 30.97 | 30.98 | 29.56 | 30.52 | 30.05 | 1,983,100 |
Jul 21, 2023 | 30.81 | 31.78 | 30.73 | 31.03 | 30.56 | 2,789,300 |
Jul 20, 2023 | 29.73 | 30.72 | 29.43 | 30.58 | 30.11 | 2,392,500 |
Jul 19, 2023 | 29.79 | 30.06 | 29.57 | 29.84 | 29.38 | 1,617,600 |
Jul 18, 2023 | 29.20 | 31.17 | 29.17 | 29.79 | 29.33 | 4,824,000 |
Jul 17, 2023 | 28.87 | 29.56 | 28.71 | 29.52 | 29.07 | 2,168,700 |
Jul 14, 2023 | 28.60 | 28.99 | 28.52 | 28.87 | 28.43 | 1,468,900 |
Jul 13, 2023 | 28.45 | 29.12 | 28.30 | 28.80 | 28.36 | 1,982,300 |
Jul 12, 2023 | 28.76 | 28.76 | 28.03 | 28.26 | 27.83 | 1,510,400 |
Jul 11, 2023 | 28.02 | 28.35 | 27.73 | 28.35 | 27.92 | 2,127,800 |
Jul 10, 2023 | 27.97 | 28.51 | 27.67 | 27.92 | 27.49 | 2,085,900 |
Jul 7, 2023 | 26.78 | 28.38 | 26.69 | 28.01 | 27.58 | 3,800,600 |
Jul 6, 2023 | 26.26 | 27.33 | 26.21 | 26.88 | 26.47 | 2,538,100 |
Jul 5, 2023 | 25.86 | 26.14 | 25.28 | 25.99 | 25.59 | 2,436,500 |
Jul 3, 2023 | 26.15 | 26.46 | 25.88 | 26.08 | 25.68 | 633,000 |
Jun 30, 2023 | 26.64 | 26.64 | 26.01 | 26.09 | 25.69 | 1,204,000 |
Jun 29, 2023 | 26.49 | 26.69 | 26.22 | 26.44 | 26.04 | 1,978,800 |
Jun 28, 2023 | 26.32 | 26.83 | 26.06 | 26.67 | 26.26 | 1,020,900 |
Jun 27, 2023 | 26.13 | 26.70 | 26.07 | 26.36 | 25.96 | 693,700 |
Jun 26, 2023 | 25.99 | 26.32 | 25.97 | 26.07 | 25.67 | 601,800 |
Jun 23, 2023 | 26.03 | 26.25 | 25.95 | 26.07 | 25.67 | 821,300 |
Jun 22, 2023 | 26.38 | 26.62 | 26.10 | 26.34 | 25.94 | 1,153,500 |
Jun 21, 2023 | 26.55 | 26.68 | 26.11 | 26.44 | 26.04 | 1,341,300 |
Jun 20, 2023 | 27.03 | 27.04 | 26.34 | 26.51 | 26.10 | 1,139,900 |
Jun 16, 2023 | 27.04 | 27.79 | 26.86 | 27.16 | 26.74 | 2,024,400 |
Jun 15, 2023 | 25.98 | 26.94 | 25.71 | 26.86 | 26.45 | 2,307,200 |
Jun 14, 2023 | 25.02 | 26.11 | 24.91 | 25.96 | 25.56 | 2,174,200 |
Jun 13, 2023 | 24.99 | 25.43 | 24.74 | 24.97 | 24.59 | 1,214,800 |
Jun 12, 2023 | 24.88 | 25.01 | 24.55 | 24.90 | 24.52 | 1,120,100 |
Jun 9, 2023 | 24.85 | 25.05 | 24.56 | 24.84 | 24.46 | 805,200 |
Jun 8, 2023 | 24.82 | 25.10 | 24.52 | 24.80 | 24.42 | 1,787,800 |
Jun 7, 2023 | 24.61 | 25.29 | 24.38 | 24.82 | 24.44 | 3,905,600 |
Jun 6, 2023 | 24.09 | 24.85 | 24.02 | 24.48 | 24.11 | 1,536,100 |
Jun 5, 2023 | 24.34 | 24.49 | 23.99 | 24.23 | 23.86 | 1,288,200 |
Jun 2, 2023 | 24.14 | 24.45 | 23.97 | 24.34 | 23.97 | 2,758,400 |
Jun 1, 2023 | 24.53 | 24.86 | 24.08 | 24.39 | 24.02 | 2,209,100 |
May 31, 2023 | 24.21 | 24.48 | 23.62 | 24.45 | 24.08 | 2,234,400 |
May 30, 2023 | 25.02 | 25.02 | 24.03 | 24.27 | 23.90 | 2,994,700 |
May 26, 2023 | 25.21 | 25.27 | 24.64 | 24.96 | 24.58 | 2,330,100 |
May 25, 2023 | 25.37 | 25.52 | 25.00 | 25.21 | 24.82 | 1,547,400 |
May 24, 2023 | 25.81 | 26.08 | 25.26 | 25.39 | 25.00 | 2,317,300 |
May 23, 2023 | 26.02 | 26.35 | 25.64 | 26.00 | 25.60 | 1,744,700 |
May 22, 2023 | 0.16 Dividend | |||||
May 22, 2023 | 25.63 | 26.37 | 25.37 | 26.25 | 25.85 | 1,751,300 |
May 19, 2023 | 26.10 | 26.12 | 25.51 | 25.62 | 25.07 | 1,686,100 |
May 18, 2023 | 26.17 | 26.40 | 25.77 | 26.07 | 25.51 | 1,399,100 |
May 17, 2023 | 25.60 | 26.44 | 25.60 | 26.18 | 25.62 | 1,128,100 |
May 16, 2023 | 26.23 | 26.26 | 25.43 | 25.50 | 24.95 | 2,378,700 |
May 15, 2023 | 25.17 | 26.66 | 25.11 | 26.34 | 25.78 | 1,920,500 |
May 12, 2023 | 25.78 | 25.93 | 24.84 | 25.29 | 24.75 | 2,660,800 |
May 11, 2023 | 26.04 | 26.27 | 25.61 | 25.85 | 25.30 | 2,242,700 |
May 10, 2023 | 26.00 | 26.62 | 25.43 | 26.22 | 25.66 | 6,896,000 |
May 9, 2023 | 28.50 | 28.67 | 25.01 | 25.76 | 25.21 | 5,521,300 |
May 8, 2023 | 27.63 | 28.66 | 27.63 | 28.49 | 27.88 | 2,541,600 |
May 5, 2023 | 26.84 | 27.58 | 26.73 | 27.56 | 26.97 | 1,817,300 |
May 4, 2023 | 27.73 | 27.87 | 26.57 | 26.63 | 26.06 | 2,107,400 |
May 3, 2023 | 29.33 | 29.79 | 27.91 | 27.92 | 27.33 | 2,396,500 |
May 2, 2023 | 30.98 | 31.00 | 29.23 | 29.39 | 28.76 | 2,123,100 |
May 1, 2023 | 30.47 | 31.07 | 30.47 | 31.07 | 30.40 | 1,430,100 |
Apr 28, 2023 | 30.45 | 30.69 | 30.13 | 30.47 | 29.82 | 1,784,600 |
Apr 27, 2023 | 30.57 | 30.65 | 29.94 | 30.40 | 29.75 | 1,158,500 |
Related Tickers
UMG.AS Universal Music Group N.V.
27.70
+0.44%
NWS News Corporation
24.96
+0.08%
FOX Fox Corporation
28.81
-1.50%
SBGI Sinclair, Inc.
12.12
-0.57%
FWONK Formula One Group
69.43
+0.73%
NWSA News Corporation
24.22
+0.04%
MSGS Madison Square Garden Sports Corp.
186.78
-0.36%
FWONA Formula One Group
61.63
+0.39%
MCS The Marcus Corporation
13.35
-0.89%
UMGNF Universal Music Group N.V.
30.34
+2.81%