Stockscreener 앱 받기
30.69
3.37%
1.00
시간 외 거래:
30.69
Warner Music Group Corp 주식 (WMG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $31.27 | $29.76 | $1.51 | 2,602,565.0 | +3.37% |
| 2025-11-20 | $30.80 | $28.00 | $2.80 | 4,263,112.0 | -2.66% |
| 2025-11-19 | $31.07 | $29.86 | $1.21 | 3,689,717.0 | +1.67% |
| 2025-11-18 | $30.46 | $29.95 | $0.515 | 2,547,289.0 | -1.45% |
| 2025-11-17 | $30.70 | $30.07 | $0.64 | 1,675,214.0 | +0.28% |
| 2025-11-14 | $30.42 | $30.01 | $0.41 | 1,274,094.0 | +0.05% |
| 2025-11-13 | $30.77 | $30.21 | $0.56 | 948,914.0 | -1.30% |
| 2025-11-12 | $30.78 | $30.15 | $0.63 | 982,676.0 | +1.05% |
| 2025-11-11 | $30.69 | $29.86 | $0.83 | 1,921,134.0 | +2.08% |
| 2025-11-10 | $30.25 | $29.67 | $0.575 | 1,452,796.0 | -1.42% |
| 2025-11-07 | $30.24 | $29.50 | $0.74 | 1,406,211.0 | +1.61% |
| 2025-11-06 | $29.96 | $29.51 | $0.45 | 1,516,517.0 | -0.23% |
| 2025-11-05 | $30.49 | $29.75 | $0.74 | 1,339,138.0 | -1.78% |
| 2025-11-04 | $30.65 | $29.73 | $0.92 | 1,623,464.0 | -1.49% |
| 2025-11-03 | $31.78 | $30.66 | $1.12 | 1,811,019.0 | -3.57% |
| 2025-10-31 | $32.16 | $31.57 | $0.585 | 1,600,669.0 | +0.53% |
| 2025-10-30 | $32.01 | $30.96 | $1.05 | 2,655,437.0 | +1.50% |
| 2025-10-29 | $31.94 | $31.20 | $0.74 | 2,054,186.0 | -2.40% |
| 2025-10-28 | $32.37 | $31.59 | $0.78 | 2,107,752.0 | -0.71% |
| 2025-10-27 | $33.01 | $31.66 | $1.35 | 2,822,510.0 | -1.52% |
| 2025-10-24 | $33.59 | $32.69 | $0.90 | 1,428,520.0 | -1.59% |
| 2025-10-23 | $33.71 | $33.31 | $0.395 | 1,118,133.0 | +0.42% |
Warner Music Group Corp 주식 (WMG) 연도별 가격 이력
이 심층 분석에서는 Warner Music Group Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WMG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Warner Music Group Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Warner Music Group Corp 주식 (WMG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $31.78 | $28.00 | $3.78 | 31,656,425.0 | -3.97% |
| 2025-10 | $34.63 | $30.96 | $3.67 | 43,502,490.0 | -6.17% |
| 2025-09 | $34.40 | $32.55 | $1.85 | 35,234,268.0 | +2.13% |
| 2025-08 | $34.45 | $28.58 | $5.87 | 50,515,251.0 | +13.98% |
| 2025-07 | $31.93 | $27.19 | $4.74 | 40,719,612.0 | +7.42% |
| 2025-06 | $27.28 | $25.56 | $1.72 | 29,382,899.0 | +3.50% |
| 2025-05 | $30.91 | $25.87 | $5.04 | 33,950,798.0 | -13.56% |
| 2025-04 | $31.63 | $27.41 | $4.22 | 35,644,424.0 | -2.87% |
| 2025-03 | $34.94 | $30.85 | $4.09 | 47,858,892.0 | -6.97% |
| 2025-02 | $36.64 | $29.91 | $6.73 | 35,768,595.0 | +5.97% |
| 2025-01 | $32.60 | $28.73 | $3.88 | 38,291,740.0 | +2.58% |
Warner Music Group Corp 주식 (WMG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $33.38 | $30.50 | $2.88 | 28,114,235.0 | -4.80% |
| 2024-11 | $34.20 | $29.96 | $4.24 | 31,407,440.0 | +1.75% |
| 2024-10 | $32.95 | $30.54 | $2.42 | 32,131,448.0 | +2.11% |
| 2024-09 | $31.50 | $27.38 | $4.12 | 32,591,597.0 | +9.40% |
| 2024-08 | $30.76 | $27.06 | $3.70 | 32,571,519.0 | -4.67% |
| 2024-07 | $32.55 | $28.89 | $3.66 | 53,729,093.0 | -2.09% |
| 2024-06 | $31.94 | $29.44 | $2.50 | 66,530,382.0 | +2.92% |
| 2024-05 | $35.68 | $29.21 | $6.47 | 41,622,774.0 | -9.76% |
| 2024-04 | $35.31 | $31.32 | $3.99 | 38,608,508.0 | -0.06% |
| 2024-03 | $35.79 | $31.76 | $4.03 | 22,126,886.0 | -5.47% |
| 2024-02 | $38.05 | $34.11 | $3.94 | 32,723,287.0 | -4.28% |
| 2024-01 | $37.50 | $33.97 | $3.53 | 25,238,160.0 | +1.96% |
Warner Music Group Corp 주식 (WMG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $35.89 | $32.86 | $3.03 | 30,405,078.0 | +8.09% |
| 2023-11 | $33.51 | $30.13 | $3.38 | 29,407,869.0 | +5.78% |
| 2023-10 | $33.66 | $30.11 | $3.55 | 23,248,613.0 | -0.32% |
| 2023-09 | $34.14 | $29.35 | $4.79 | 26,485,745.0 | -5.71% |
| 2023-08 | $34.04 | $30.41 | $3.63 | 35,161,282.0 | +5.55% |
| 2023-07 | $33.31 | $25.28 | $8.03 | 43,229,698.0 | +20.93% |
| 2023-06 | $27.79 | $23.96 | $3.82 | 32,272,731.0 | +6.71% |
| 2023-05 | $31.07 | $23.62 | $7.45 | 52,044,093.0 | -19.76% |
| 2023-04 | $33.94 | $29.95 | $3.99 | 23,438,067.0 | -8.69% |
| 2023-03 | $33.42 | $28.99 | $4.43 | 25,553,176.0 | +5.74% |
| 2023-02 | $37.75 | $31.48 | $6.27 | 26,019,930.0 | -13.42% |
| 2023-01 | $38.76 | $31.35 | $7.41 | 33,675,350.0 | +4.08% |
2.56%
0.20%
자본화:
|
볼륨(24시간):