Stockscreener 앱 받기
33.34
1.28%
0.42
시간 외 거래:
33.39
0.05
+0.15%
Warner Music Group Corp 주식 (WMG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $33.46 | $32.98 | $0.48 | 1,095,205.0 | +1.28% |
| 2024-11-15 | $33.45 | $32.74 | $0.71 | 831,595.0 | -1.23% |
| 2024-11-14 | $33.38 | $32.83 | $0.55 | 700,916.0 | +0.85% |
| 2024-11-13 | $33.24 | $32.72 | $0.52 | 854,594.0 | +0.61% |
| 2024-11-12 | $33.02 | $32.27 | $0.75 | 1,062,231.0 | -0.39% |
| 2024-11-11 | $33.19 | $32.65 | $0.54 | 851,943.0 | -0.06% |
| 2024-11-08 | $33.24 | $32.49 | $0.75 | 1,162,032.0 | +0.33% |
| 2024-11-07 | $33.08 | $32.27 | $0.81 | 1,421,480.0 | +1.64% |
| 2024-11-06 | $32.94 | $32.00 | $0.935 | 1,151,103.0 | +0.34% |
| 2024-11-05 | $32.46 | $32.01 | $0.45 | 782,155.0 | +0.44% |
| 2024-11-04 | $32.38 | $32.00 | $0.385 | 837,181.0 | -0.31% |
| 2024-11-01 | $32.30 | $31.79 | $0.515 | 931,328.0 | +0.78% |
| 2024-10-31 | $32.91 | $31.19 | $1.71 | 1,465,162.0 | -0.03% |
| 2024-10-30 | $32.52 | $31.88 | $0.644 | 740,646.0 | -0.71% |
| 2024-10-29 | $32.22 | $31.80 | $0.42 | 3,111,253.0 | +0.53% |
| 2024-10-28 | $32.95 | $31.95 | $1.00 | 1,376,005.0 | -1.08% |
| 2024-10-25 | $32.58 | $31.96 | $0.62 | 784,556.0 | +1.35% |
| 2024-10-24 | $31.95 | $31.45 | $0.50 | 2,148,391.0 | +0.69% |
| 2024-10-23 | $31.90 | $31.54 | $0.36 | 1,138,894.0 | -0.22% |
| 2024-10-22 | $32.20 | $31.68 | $0.52 | 842,315.0 | -1.33% |
| 2024-10-21 | $32.45 | $32.17 | $0.28 | 717,700.0 | -0.56% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $33.46 | $31.79 | $1.68 | 12,776,968.0 | +4.32% |
| 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% |
Warner Music Group Corp 주식 (WMG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $36.54 | $32.46 | $4.08 | 25,666,730.0 | +2.19% |
| 2022-11 | $34.37 | $24.36 | $10.01 | 25,574,714.0 | +31.71% |
| 2022-10 | $27.99 | $21.57 | $6.42 | 35,875,831.0 | +12.11% |
| 2022-09 | $28.76 | $22.75 | $6.01 | 21,103,820.0 | -13.30% |
| 2022-08 | $32.36 | $26.76 | $5.60 | 25,117,781.0 | -10.77% |
| 2022-07 | $30.06 | $24.01 | $6.05 | 16,587,595.0 | +23.15% |
| 2022-06 | $30.76 | $23.73 | $7.03 | 16,670,893.0 | -17.95% |
| 2022-05 | $30.95 | $24.39 | $6.56 | 43,858,232.0 | -0.27% |
| 2022-04 | $38.39 | $29.36 | $9.03 | 29,630,386.0 | -21.35% |
| 2022-03 | $39.31 | $29.34 | $9.97 | 37,937,010.0 | +4.50% |
| 2022-02 | $44.64 | $34.55 | $10.09 | 31,146,577.0 | -14.78% |
| 2022-01 | $43.98 | $36.30 | $7.68 | 29,039,028.0 | -1.57% |
0.76%
자본화:
|
볼륨(24시간):