STOCKS OPEN HIGHER; DISNEY SINKS AFTER EARNINGS

Disney's surprise streaming entertainment profit offset by weaker TV business

Warner Music Group Corp. (WMG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

35.12

-0.33

(-0.94%)

As of 10:09AM EDT. Market open.

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	35.46	35.52	34.99	35.12	35.12	73,296
May 06, 2024	34.66	35.62	34.66	35.45	35.45	2,015,800
May 03, 2024	33.55	34.19	33.41	34.14	34.14	1,474,300
May 02, 2024	33.57	33.91	33.16	33.22	33.22	2,417,000
May 01, 2024	32.97	33.95	32.03	33.43	33.43	1,871,700
Apr 30, 2024	32.77	33.51	32.52	33.00	33.00	4,051,700
Apr 29, 2024	32.60	32.85	32.34	32.82	32.82	1,034,600
Apr 26, 2024	31.46	32.50	31.43	32.40	32.40	1,131,100
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 09, 2024	35.07	35.31	34.49	35.20	35.20	1,482,000
Apr 08, 2024	34.50	35.24	33.63	35.10	35.10	5,093,100
Apr 05, 2024	33.34	33.49	32.52	33.33	33.33	2,161,800
Apr 04, 2024	34.45	34.70	33.00	33.35	33.35	2,838,500
Apr 03, 2024	34.00	34.73	33.17	34.60	34.60	7,247,700
Apr 02, 2024	32.78	32.89	32.02	32.71	32.71	876,600
Apr 01, 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 08, 2024	34.00	34.23	33.56	33.93	33.93	1,223,600
Mar 07, 2024	35.49	35.49	33.46	34.03	34.03	1,996,300
Mar 06, 2024	35.63	35.79	35.14	35.30	35.30	1,591,100
Mar 05, 2024	35.25	35.63	35.05	35.62	35.62	1,254,000
Mar 04, 2024	35.50	35.77	35.23	35.42	35.42	1,512,100
Mar 01, 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	35.22	35.52	34.57	34.74	34.74	894,400
Feb 21, 2024	0.17 Dividend
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 09, 2024	35.27	36.13	34.83	35.71	35.54	1,652,900
Feb 08, 2024	37.42	38.05	34.59	35.29	35.12	3,724,900
Feb 07, 2024	36.53	36.64	35.77	36.19	36.02	2,903,200
Feb 06, 2024	36.40	36.62	35.96	36.40	36.23	1,766,600
Feb 05, 2024	36.89	37.05	36.36	36.40	36.23	2,011,100
Feb 02, 2024	37.12	37.19	36.49	36.66	36.49	1,008,300
Feb 01, 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 09, 2024	34.51	34.79	34.35	34.55	34.39	452,800
Jan 08, 2024	34.11	34.82	34.08	34.73	34.56	960,300
Jan 05, 2024	33.97	34.38	33.97	34.10	33.94	1,373,400
Jan 04, 2024	34.29	34.57	34.01	34.23	34.07	1,324,300
Jan 03, 2024	35.70	35.83	34.08	34.15	33.99	2,258,700
Jan 02, 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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.66+49.19(+0.22%)

S&P 5005,188.88+8.14(+0.16%)

DOW38,951.31+99.04(+0.25%)

CAD/USD0.7307-0.0014(-0.19%)

CRUDE OIL77.97-0.51(-0.65%)

Bitcoin CAD86,680.44-928.93(-1.06%)

STOCKS OPEN HIGHER; DISNEY SINKS AFTER EARNINGS

Warner Music Group Corp. (WMG)

S&P/TSX
22,308.66
+49.19(+0.22%)

S&P 500
5,188.88
+8.14(+0.16%)

DOW
38,951.31
+99.04(+0.25%)

CAD/USD
0.7307
-0.0014(-0.19%)

CRUDE OIL
77.97
-0.51(-0.65%)

Bitcoin CAD
86,680.44
-928.93(-1.06%)