Stockscreener 앱 받기
31.16
1.40%
0.43
시간 외 거래:
30.94
-0.22
-0.71%
Warner Music Group Corp 주식 (WMG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $31.30 | $30.55 | $0.75 | 3,184,739.0 | +1.40% |
| 2024-12-19 | $31.70 | $30.68 | $1.02 | 1,194,886.0 | -1.73% |
| 2024-12-18 | $32.24 | $30.93 | $1.31 | 2,394,473.0 | -2.10% |
| 2024-12-17 | $32.77 | $31.91 | $0.855 | 1,134,739.0 | -2.05% |
| 2024-12-16 | $33.38 | $32.50 | $0.88 | 1,551,201.0 | +0.28% |
| 2024-12-13 | $32.79 | $32.17 | $0.62 | 1,188,836.0 | -0.67% |
| 2024-12-12 | $33.12 | $32.51 | $0.61 | 1,807,802.0 | +0.46% |
| 2024-12-11 | $32.76 | $31.81 | $0.95 | 2,801,886.0 | +1.31% |
| 2024-12-10 | $32.44 | $31.75 | $0.69 | 3,112,276.0 | +0.72% |
| 2024-12-09 | $32.46 | $31.78 | $0.68 | 1,187,203.0 | -1.45% |
| 2024-12-06 | $32.53 | $31.42 | $1.11 | 1,250,942.0 | +2.08% |
| 2024-12-05 | $32.12 | $31.50 | $0.615 | 953,131.0 | -0.59% |
| 2024-12-04 | $32.34 | $31.86 | $0.475 | 737,447.0 | -1.24% |
| 2024-12-03 | $32.52 | $32.11 | $0.41 | 841,819.0 | +0.53% |
| 2024-12-02 | $32.52 | $31.98 | $0.54 | 1,120,708.0 | -1.08% |
| 2024-11-29 | $32.54 | $32.03 | $0.51 | 712,020.0 | +1.31% |
| 2024-11-27 | $32.69 | $32.09 | $0.605 | 1,228,349.0 | -0.93% |
| 2024-11-26 | $32.51 | $31.99 | $0.52 | 1,656,270.0 | +1.09% |
| 2024-11-25 | $32.50 | $31.81 | $0.69 | 2,310,922.0 | +0.63% |
| 2024-11-22 | $32.26 | $30.72 | $1.54 | 2,623,120.0 | +2.15% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $33.38 | $30.55 | $2.83 | 27,646,827.0 | -4.18% |
| 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% |
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% |
0.79%
0.44%
자본화:
|
볼륨(24시간):