Stockscreener 앱 받기
28.49
0.11%
0.03
시장 영업 전:
28.49
Warner Music Group Corp 주식 (WMG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-15 | $29.02 | $28.44 | $0.585 | 1,673,455.0 | +0.11% |
| 2026-06-12 | $28.63 | $28.11 | $0.525 | 1,215,778.0 | -0.32% |
| 2026-06-11 | $29.69 | $28.22 | $1.47 | 1,563,812.0 | -0.49% |
| 2026-06-10 | $29.58 | $28.63 | $0.95 | 1,563,001.0 | -2.28% |
| 2026-06-09 | $30.19 | $29.03 | $1.16 | 1,713,758.0 | -2.17% |
| 2026-06-08 | $30.47 | $29.55 | $0.922 | 2,062,231.0 | +0.27% |
| 2026-06-05 | $30.50 | $29.22 | $1.28 | 2,182,297.0 | -0.23% |
| 2026-06-04 | $30.46 | $29.16 | $1.30 | 2,904,926.0 | +1.97% |
| 2026-06-03 | $30.81 | $28.62 | $2.19 | 4,778,545.0 | -4.48% |
| 2026-06-02 | $31.18 | $30.60 | $0.58 | 2,195,006.0 | -1.06% |
| 2026-06-01 | $31.96 | $30.74 | $1.22 | 2,747,589.0 | -1.30% |
| 2026-05-29 | $32.60 | $31.45 | $1.15 | 3,037,913.0 | -2.50% |
| 2026-05-28 | $33.58 | $32.05 | $1.53 | 2,872,008.0 | -2.85% |
| 2026-05-27 | $34.55 | $33.23 | $1.31 | 3,242,028.0 | -3.65% |
| 2026-05-26 | $35.00 | $34.16 | $0.845 | 2,019,540.0 | -0.46% |
| 2026-05-22 | $35.42 | $34.69 | $0.735 | 3,104,857.0 | +0.40% |
| 2026-05-21 | $35.24 | $33.38 | $1.86 | 4,237,750.0 | +1.95% |
| 2026-05-20 | $34.20 | $33.29 | $0.91 | 1,971,523.0 | -1.08% |
| 2026-05-19 | $34.95 | $33.91 | $1.05 | 2,544,110.0 | -0.78% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $31.96 | $28.11 | $3.86 | 26,273,853.0 | -9.67% |
| 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% |
0.03%
1.55%
자본화:
|
볼륨(24시간):