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