Stockscreener 앱 받기
27.74
1.83%
0.60
Warner Music Group Corp 주식 (WMG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-29 | $27.81 | $26.77 | $1.04 | 192,353.0 | +2.39% |
| 2026-09-28 | $27.66 | $26.45 | $1.21 | 2,793,153.0 | +0.00% |
| 2026-09-25 | $27.41 | $26.89 | $0.52 | 1,502,467.0 | -0.55% |
| 2026-09-24 | $27.45 | $26.87 | $0.585 | 1,426,553.0 | +0.48% |
| 2026-09-23 | $27.53 | $26.95 | $0.5799 | 1,192,790.0 | -0.84% |
| 2026-09-22 | $28.09 | $27.26 | $0.83 | 1,436,611.0 | -1.08% |
| 2026-09-21 | $28.25 | $27.47 | $0.784 | 2,411,129.0 | -1.18% |
| 2026-09-18 | $28.11 | $27.15 | $0.96 | 4,819,974.0 | +0.25% |
| 2026-09-17 | $28.56 | $27.82 | $0.735 | 2,133,168.0 | -1.24% |
| 2026-09-16 | $29.19 | $28.29 | $0.90 | 1,796,617.0 | -2.58% |
| 2026-09-15 | $29.09 | $28.43 | $0.665 | 2,710,116.0 | -0.67% |
| 2026-09-14 | $29.64 | $28.55 | $1.09 | 1,985,177.0 | +3.23% |
| 2026-09-11 | $28.84 | $28.05 | $0.795 | 1,711,398.0 | +1.76% |
| 2026-09-10 | $28.38 | $27.71 | $0.67 | 3,038,133.0 | -1.14% |
| 2026-09-09 | $28.64 | $27.76 | $0.88 | 1,596,930.0 | +0.46% |
| 2026-09-08 | $28.68 | $27.76 | $0.92 | 1,544,428.0 | -2.61% |
| 2026-09-04 | $29.58 | $28.69 | $0.89 | 1,408,312.0 | -2.61% |
| 2026-09-03 | $29.67 | $28.78 | $0.89 | 2,233,765.0 | +4.23% |
| 2026-09-02 | $28.57 | $27.85 | $0.715 | 1,165,179.0 | +1.36% |
| 2026-09-01 | $28.32 | $27.73 | $0.595 | 896,595.0 | -0.85% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $29.67 | $26.45 | $3.22 | 37,994,848.0 | -1.49% |
| 2026-08 | $28.64 | $24.52 | $4.13 | 44,036,391.0 | +8.65% |
| 2026-07 | $29.87 | $25.83 | $4.04 | 45,446,348.0 | -4.08% |
| 2026-06 | $31.96 | $26.20 | $5.77 | 45,656,227.0 | -14.17% |
| 2026-05 | $35.42 | $27.47 | $7.95 | 62,002,104.0 | +11.57% |
| 2026-04 | $30.74 | $25.31 | $5.43 | 38,846,258.0 | +10.69% |
| 2026-03 | $29.57 | $23.34 | $6.23 | 50,692,150.0 | -10.70% |
| 2026-02 | $31.20 | $26.42 | $4.77 | 62,451,480.0 | -4.60% |
| 2026-01 | $31.62 | $29.26 | $2.36 | 34,875,294.0 | -2.25% |
Warner Music Group Corp 주식 (WMG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $30.65 | $27.29 | $3.36 | 50,987,917.0 | +7.90% |
| 2025-11 | $31.78 | $27.95 | $3.83 | 37,865,380.0 | -11.64% |
| 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% |
1.99%
자본화:
|
볼륨(24시간):