Stockscreener 앱 받기
28.50
1.39%
0.39
시장 영업 전:
28.48
-0.02
-0.07%
Warner Music Group Corp 주식 (WMG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $28.57 | $28.09 | $0.48 | 1,420,104.0 | +1.39% |
| 2026-05-04 | $28.21 | $27.47 | $0.74 | 1,589,178.0 | +0.46% |
| 2026-05-01 | $28.75 | $27.84 | $0.915 | 1,364,321.0 | -1.03% |
| 2026-04-30 | $28.54 | $27.75 | $0.79 | 2,192,679.0 | +1.25% |
| 2026-04-29 | $28.61 | $27.05 | $1.55 | 3,511,755.0 | -2.21% |
| 2026-04-28 | $28.88 | $28.04 | $0.835 | 1,970,944.0 | -0.42% |
| 2026-04-27 | $29.30 | $28.58 | $0.725 | 2,547,429.0 | -0.93% |
| 2026-04-24 | $29.08 | $28.69 | $0.39 | 912,655.0 | -0.17% |
| 2026-04-23 | $29.30 | $28.63 | $0.67 | 888,091.0 | -1.09% |
| 2026-04-22 | $29.75 | $28.99 | $0.765 | 2,000,004.0 | -0.58% |
| 2026-04-21 | $30.74 | $29.46 | $1.28 | 1,532,429.0 | -3.38% |
| 2026-04-20 | $30.67 | $30.18 | $0.485 | 1,730,180.0 | +0.86% |
| 2026-04-17 | $30.62 | $29.90 | $0.72 | 1,294,917.0 | +2.02% |
| 2026-04-16 | $29.75 | $29.28 | $0.47 | 1,697,144.0 | +2.07% |
| 2026-04-15 | $29.47 | $29.02 | $0.455 | 1,757,749.0 | +0.00% |
| 2026-04-14 | $29.32 | $28.64 | $0.68 | 1,147,922.0 | +1.29% |
| 2026-04-13 | $29.04 | $28.30 | $0.74 | 1,485,245.0 | +0.63% |
| 2026-04-10 | $28.80 | $27.84 | $0.96 | 1,620,428.0 | +1.35% |
| 2026-04-09 | $28.16 | $27.01 | $1.15 | 1,802,903.0 | +2.14% |
| 2026-04-08 | $28.13 | $27.26 | $0.87 | 2,248,576.0 | +1.93% |
| 2026-04-07 | $27.09 | $26.40 | $0.685 | 2,761,633.0 | +3.84% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $28.75 | $27.47 | $1.28 | 5,793,707.0 | +0.81% |
| 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% |
1.48%
자본화:
|
볼륨(24시간):