Warner Music Group Corp. Class A Common Stockのデータ

Warner Music Group Corp. Class A Common Stockの基本情報

名前 Warner Music Group Corp. Class A Common Stock
ティッカー WMG
United States
上場年 2020.0
セクター Consumer Services

Warner Music Group Corp. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 37.87 36.72 37.8 36.95 870300.0 36.95
2021-02-12 38.03 36.82 37.53 37.36 548800.0 37.36
2021-02-11 39.0 37.02 39.0 37.39 1252000.0 37.39
2021-02-10 39.39 37.68 38.91 39.0 1222300.0 39.0
2021-02-09 38.93 37.94 38.32 38.54 445500.0 38.54
2021-02-08 38.56 37.6 37.92 38.48 479000.0 38.48
2021-02-05 39.38 37.74 38.36 37.92 440000.0 37.92
2021-02-04 38.57 37.08 38.28 38.43 712900.0 38.43
2021-02-03 38.94 37.51 38.5 38.04 1011900.0 38.04
2021-02-02 39.61 36.06 36.06 37.97 1889000.0 37.97
2021-02-01 36.46 35.24 35.68 35.5 1255500.0 35.5
2021-01-29 36.0 34.68 34.99 35.09 1197600.0 35.09
2021-01-28 36.38 34.63 35.6 35.09 2760500.0 35.09
2021-01-27 38.24 35.71 37.47 35.81 1380500.0 35.81
2021-01-26 38.92 37.72 38.4 37.93 997300.0 37.93
2021-01-25 39.38 38.19 38.98 38.48 805100.0 38.48
2021-01-22 39.38 38.1 38.53 38.74 666300.0 38.74
2021-01-21 39.36 37.96 38.07 38.58 1077800.0 38.58
2021-01-20 38.81 36.24 36.24 38.18 1181000.0 38.18
2021-01-19 36.49 35.19 35.19 36.15 633100.0 36.15
2021-01-15 36.05 33.87 35.98 34.97 834400.0 34.97
2021-01-14 36.67 35.06 35.68 36.19 462700.0 36.19
2021-01-13 35.86 34.91 35.22 35.74 407700.0 35.74
2021-01-12 35.91 34.4 35.09 34.91 407800.0 34.91
2021-01-11 36.7 34.35 34.81 35.2 897000.0 35.2
2021-01-08 36.96 36.1 36.59 36.2 537100.0 36.2
2021-01-07 37.25 36.25 37.24 36.59 662500.0 36.59
2021-01-06 38.07 36.9 37.3 36.99 952600.0 36.99
2021-01-05 37.85 36.04 36.57 36.99 881100.0 36.99
2021-01-04 38.43 36.75 38.23 36.87 702200.0 36.87
2020-12-31 38.42 37.76 38.24 37.99 783600.0 37.99
2020-12-30 38.34 37.15 37.39 37.99 506400.0 37.99
2020-12-29 38.06 36.83 37.74 37.22 396800.0 37.22
2020-12-28 37.98 36.9 37.78 37.33 860000.0 37.33
2020-12-24 38.21 37.01 38.04 37.45 117200.0 37.45
2020-12-23 38.52 36.95 37.55 38.02 673700.0 38.02
2020-12-22 38.58 36.83 37.69 37.6 1159700.0 37.6
2020-12-21 38.48 35.0 35.07 37.52 1159100.0 37.52
2020-12-18 39.19 35.18 35.93 37.1 2757000.0 37.1
2020-12-17 36.45 33.63 33.98 35.93 2300500.0 35.93
2020-12-16 34.14 32.87 33.61 33.05 801000.0 33.05
2020-12-15 34.16 32.99 33.25 33.69 761200.0 33.69
2020-12-14 33.77 32.5 33.12 33.09 1939200.0 33.09
2020-12-11 33.96 32.67 33.78 33.16 810100.0 33.16
2020-12-10 33.84 32.07 32.91 33.78 1471700.0 33.78
2020-12-09 33.79 31.55 31.95 32.75 3677900.0 32.75
2020-12-08 33.1 29.94 30.8 32.01 1925200.0 32.01
2020-12-07 31.16 29.31 29.41 30.95 1613400.0 30.95
2020-12-04 30.23 29.43 30.04 29.57 844500.0 29.57
2020-12-03 30.4 29.71 29.85 29.97 486700.0 29.97
2020-12-02 30.22 29.05 29.3 29.92 559200.0 29.92
2020-12-01 30.25 29.09 29.76 29.3 1028600.0 29.3
2020-11-30 30.62 28.31 28.57 29.73 1464100.0 29.73
2020-11-27 29.28 28.11 28.93 28.35 554800.0 28.35
2020-11-25 29.13 28.22 28.73 28.85 543200.0 28.85
2020-11-24 29.67 28.07 28.25 29.25 677200.0 29.25
2020-11-23 29.33 27.31 28.9 28.01 2012800.0 28.01
2020-11-20 29.66 29.04 29.2 29.08 1352500.0 28.96
2020-11-19 29.77 28.86 29.22 29.23 499300.0 29.11
2020-11-18 29.85 28.83 29.5 29.39 862000.0 29.27
2020-11-17 30.07 29.26 29.75 29.76 724500.0 29.64
2020-11-16 30.07 28.94 29.47 29.85 791500.0 29.73
2020-11-13 29.61 27.97 28.72 29.35 772100.0 29.23
2020-11-12 29.28 28.42 29.18 28.54 501300.0 28.42
2020-11-11 29.64 28.73 29.28 29.29 439100.0 29.17
2020-11-10 29.59 28.58 28.8 29.25 1729200.0 29.13
2020-11-09 29.15 27.3 27.3 28.7 1642600.0 28.58
2020-11-06 27.3 26.57 26.97 27.01 735500.0 26.9
2020-11-05 27.79 26.77 27.59 27.07 983700.0 26.96
2020-11-04 27.86 25.61 26.49 27.57 971900.0 27.46
2020-11-03 26.81 26.28 26.48 26.65 781800.0 26.54
2020-11-02 26.87 25.83 26.62 26.24 744700.0 26.13
2020-10-30 27.22 25.8 27.22 26.53 829800.0 26.42
2020-10-29 27.59 26.69 27.11 27.29 569600.0 27.18
2020-10-28 27.74 27.0 27.66 27.13 631400.0 27.02
2020-10-27 28.45 27.69 28.45 27.88 451200.0 27.76
2020-10-26 29.48 28.17 29.48 28.36 880700.0 28.24
2020-10-23 29.54 28.64 29.29 29.5 487800.0 29.38
2020-10-22 29.3 28.38 28.64 29.27 351600.0 29.15
2020-10-21 29.5 28.42 29.34 28.64 366900.0 28.52
2020-10-20 29.27 28.46 29.27 29.11 610300.0 28.99
2020-10-19 30.35 28.82 29.75 29.26 1065700.0 29.14
2020-10-16 29.69 28.95 29.67 29.31 349900.0 29.19
2020-10-15 29.72 28.3 28.69 29.67 1243300.0 29.55
2020-10-14 29.12 28.53 28.98 28.9 422900.0 28.78
2020-10-13 29.25 28.33 28.58 29.15 522500.0 29.03
2020-10-12 28.62 27.56 27.99 28.32 488800.0 28.2
2020-10-09 28.07 27.77 28.03 27.93 265700.0 27.81
2020-10-08 28.36 27.43 28.08 27.78 677600.0 27.67
2020-10-07 28.07 27.66 27.92 28.0 345800.0 27.88
2020-10-06 28.5 27.54 28.39 27.82 544500.0 27.71
2020-10-05 28.41 27.77 28.12 28.33 406100.0 28.21
2020-10-02 28.5 27.5 27.8 27.99 572200.0 27.87
2020-10-01 28.88 27.52 28.76 28.17 1123600.0 28.05
2020-09-30 28.86 27.93 28.11 28.74 1161300.0 28.62
2020-09-29 28.41 27.92 27.96 28.21 679500.0 28.09
2020-09-28 28.1 27.07 27.23 28.01 736100.0 27.89
2020-09-25 28.23 26.94 28.03 27.01 684200.0 26.9
2020-09-24 28.27 27.43 28.09 28.15 787500.0 28.03
2020-09-23 28.44 27.53 28.08 27.95 675200.0 27.83
2020-09-22 28.26 27.74 27.87 28.23 534400.0 28.11
2020-09-21 28.22 27.14 28.22 27.83 1464800.0 27.72
2020-09-18 28.65 27.41 27.61 28.48 1207200.0 28.36
2020-09-17 28.54 27.35 28.31 27.64 548300.0 27.53
2020-09-16 28.58 27.81 28.23 28.53 401600.0 28.41
2020-09-15 29.05 28.03 29.02 28.2 1342800.0 28.08
2020-09-14 29.34 28.43 29.11 28.82 424300.0 28.7
2020-09-11 29.2 28.32 28.51 29.01 426400.0 28.89
2020-09-10 29.11 28.35 28.61 28.51 293500.0 28.39
2020-09-09 29.45 28.54 28.61 28.66 382500.0 28.54
2020-09-08 29.83 28.41 28.77 28.45 895500.0 28.33
2020-09-04 29.28 28.51 28.56 29.09 778200.0 28.97
2020-09-03 29.03 28.18 28.86 28.6 965800.0 28.48
2020-09-02 29.88 28.6 29.88 29.03 869000.0 28.91
2020-09-01 30.0 29.59 29.74 29.88 1366800.0 29.76
2020-08-31 30.0 29.09 29.74 29.66 965100.0 29.54
2020-08-28 29.94 28.84 29.45 29.46 905600.0 29.34
2020-08-27 29.97 28.75 29.68 28.84 417200.0 28.72
2020-08-26 29.52 28.65 29.42 29.42 367000.0 29.3
2020-08-25 30.15 28.89 30.15 29.47 434100.0 29.34
2020-08-24 30.3 29.61 30.05 30.1 404500.0 29.98
2020-08-21 30.39 29.48 30.33 30.06 525400.0 29.82
2020-08-20 30.8 30.2 30.67 30.38 386400.0 30.13
2020-08-19 30.62 30.09 30.62 30.53 347200.0 30.28
2020-08-18 31.45 30.48 31.23 30.62 340900.0 30.37
2020-08-17 31.23 29.58 30.4 31.02 536900.0 30.77
2020-08-14 30.44 29.5 29.6 30.3 491100.0 30.05
2020-08-13 29.74 28.93 29.41 29.64 445100.0 29.4
2020-08-12 29.82 28.27 28.79 29.45 994600.0 29.21
2020-08-11 29.8 28.42 28.99 28.51 643500.0 28.28
2020-08-10 29.82 28.74 28.92 29.16 551800.0 28.92
2020-08-07 28.86 28.33 28.8 28.51 660300.0 28.28
2020-08-06 29.19 28.52 28.82 28.87 498000.0 28.64
2020-08-05 29.4 28.2 29.02 28.64 1721400.0 28.41
2020-08-04 30.51 28.38 30.06 28.95 1206500.0 28.72
2020-08-03 30.65 29.76 30.25 29.94 1548000.0 29.7
2020-07-31 30.2 29.24 30.0 30.15 799800.0 29.91
2020-07-30 30.19 29.25 29.9 29.91 329300.0 29.67
2020-07-29 30.2 28.53 29.86 30.01 1011000.0 29.77
2020-07-28 30.3 28.31 28.64 29.52 751200.0 29.28
2020-07-27 28.99 28.12 28.26 28.65 289700.0 28.42
2020-07-24 28.49 27.2 28.02 28.34 440000.0 28.11
2020-07-23 28.8 27.11 27.88 28.33 1133000.0 28.1
2020-07-22 28.75 27.8 28.4 27.82 1093200.0 27.59
2020-07-21 29.28 27.8 28.95 28.5 1566300.0 28.26
2020-07-20 29.63 28.69 29.42 28.95 466500.0 28.72
2020-07-17 29.8 29.42 29.7 29.42 380900.0 29.18
2020-07-16 30.5 29.31 29.44 29.69 300100.0 29.45
2020-07-15 29.93 29.3 29.51 29.63 579000.0 29.39
2020-07-14 30.03 29.57 29.85 29.64 345800.0 29.4
2020-07-13 31.0 30.09 30.89 30.09 493000.0 29.85
2020-07-10 31.0 29.78 29.85 30.88 364400.0 30.63
2020-07-09 30.28 29.71 30.23 30.0 438200.0 29.76
2020-07-08 30.48 29.7 30.0 29.98 727800.0 29.74
2020-07-07 29.99 29.52 29.52 29.64 607300.0 29.4
2020-07-06 29.95 29.36 29.88 29.79 1088400.0 29.55
2020-07-02 30.05 29.06 29.55 29.35 594300.0 29.11
2020-07-01 30.49 28.55 30.05 29.45 1576200.0 29.21
2020-06-30 31.61 29.33 31.31 29.5 2363200.0 29.26
2020-06-29 32.21 30.5 30.94 31.43 1191100.0 31.18
2020-06-26 31.15 30.35 30.63 30.47 509800.0 30.22
2020-06-25 31.68 30.12 30.92 30.6 1119900.0 30.35
2020-06-24 31.9 31.02 31.04 31.33 594500.0 31.08
2020-06-23 32.15 30.95 32.05 31.35 878400.0 31.1
2020-06-22 32.98 31.77 32.82 31.99 1026900.0 31.73
2020-06-19 34.0 32.3 32.9 32.86 5628900.0 32.59
2020-06-18 32.9 31.6 31.94 32.72 936400.0 32.45
2020-06-17 32.58 31.5 31.78 32.56 834500.0 32.3
2020-06-16 32.72 31.17 32.5 31.98 2040200.0 31.72
2020-06-15 32.48 29.83 29.99 32.09 1592400.0 31.83
2020-06-12 31.1 30.12 30.44 30.77 2375300.0 30.52
2020-06-11 30.47 29.0 29.22 29.99 3715500.0 29.75
2020-06-10 32.8 30.57 32.1 31.05 2223000.0 30.8
2020-06-09 32.98 29.5 29.74 32.0 8371400.0 31.74
2020-06-08 31.99 28.65 29.2 31.0 4215200.0 30.75
2020-06-05 30.85 28.0 30.5 29.94 7450200.0 29.7
2020-06-04 34.76 29.0 32.51 30.0 13099600.0 29.76
2020-06-03 30.85 26.99 27.0 30.12 34950900.0 29.88