Stockscreener 앱 받기
32.55
0.34%
0.11
시간 외 거래:
32.55
Warner Music Group Corp 주식 (WMG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-21 | $32.75 | $32.44 | $0.31 | 2,600,031.0 | +0.34% |
| 2025-08-20 | $32.80 | $32.24 | $0.55 | 1,906,297.0 | +0.00% |
| 2025-08-19 | $32.67 | $32.40 | $0.275 | 1,643,849.0 | +0.22% |
| 2025-08-18 | $32.58 | $32.16 | $0.42 | 1,497,201.0 | -0.49% |
| 2025-08-15 | $33.02 | $32.16 | $0.859 | 2,472,731.0 | +0.87% |
| 2025-08-14 | $32.61 | $31.80 | $0.81 | 2,106,530.0 | +0.50% |
| 2025-08-13 | $32.37 | $31.55 | $0.82 | 2,310,683.0 | +1.71% |
| 2025-08-12 | $31.77 | $31.33 | $0.435 | 2,291,252.0 | -0.28% |
| 2025-08-11 | $32.29 | $31.34 | $0.95 | 2,542,172.0 | -0.22% |
| 2025-08-08 | $31.91 | $30.88 | $1.03 | 2,555,874.0 | +1.80% |
| 2025-08-07 | $31.39 | $29.89 | $1.51 | 6,252,833.0 | +3.70% |
| 2025-08-06 | $30.20 | $29.60 | $0.595 | 3,553,680.0 | +0.54% |
| 2025-08-05 | $29.93 | $29.11 | $0.82 | 2,401,723.0 | +2.22% |
| 2025-08-04 | $29.30 | $28.65 | $0.655 | 2,131,616.0 | +2.10% |
| 2025-08-01 | $29.19 | $28.58 | $0.61 | 1,862,300.0 | -2.15% |
| 2025-07-31 | $29.92 | $28.98 | $0.935 | 2,874,082.0 | -1.42% |
| 2025-07-30 | $30.08 | $29.43 | $0.65 | 1,599,193.0 | -0.07% |
| 2025-07-29 | $30.97 | $29.33 | $1.64 | 3,045,678.0 | -4.32% |
| 2025-07-28 | $31.27 | $30.61 | $0.665 | 2,465,805.0 | -0.35% |
| 2025-07-25 | $31.57 | $30.98 | $0.5882 | 1,392,992.0 | -1.05% |
| 2025-07-24 | $31.93 | $31.21 | $0.72 | 1,567,624.0 | -0.60% |
| 2025-07-23 | $31.81 | $31.47 | $0.34 | 686,597.0 | +0.73% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $33.02 | $28.58 | $4.44 | 40,728,803.0 | +11.24% |
| 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% |
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% |
2.42%
0.06%
자본화:
|
볼륨(24시간):