Stockscreener 앱 받기
29.48
4.69%
-1.45
시간 외 거래:
29.48
Warner Music Group Corp 주식 (WMG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $30.43 | $29.14 | $1.29 | 3,948,982.0 | -4.69% |
| 2025-04-03 | $31.35 | $30.43 | $0.92 | 3,812,611.0 | -0.67% |
| 2025-04-02 | $31.63 | $30.95 | $0.68 | 3,053,966.0 | -0.57% |
| 2025-04-01 | $31.55 | $31.08 | $0.47 | 1,025,282.0 | -0.10% |
| 2025-03-31 | $31.45 | $30.85 | $0.60 | 1,521,292.0 | -0.67% |
| 2025-03-28 | $32.53 | $31.40 | $1.13 | 1,499,738.0 | -2.17% |
| 2025-03-27 | $33.13 | $32.25 | $0.88 | 1,269,785.0 | -1.80% |
| 2025-03-26 | $33.03 | $32.38 | $0.655 | 2,831,723.0 | +1.11% |
| 2025-03-25 | $32.85 | $32.23 | $0.62 | 3,882,472.0 | +0.49% |
| 2025-03-24 | $32.91 | $31.95 | $0.965 | 3,029,269.0 | -0.34% |
| 2025-03-21 | $32.75 | $32.01 | $0.74 | 6,867,385.0 | -0.12% |
| 2025-03-20 | $32.89 | $32.41 | $0.48 | 2,166,906.0 | -0.82% |
| 2025-03-19 | $33.07 | $32.62 | $0.45 | 2,450,730.0 | +0.15% |
| 2025-03-18 | $33.08 | $32.50 | $0.575 | 923,854.0 | -1.21% |
| 2025-03-17 | $33.62 | $32.79 | $0.83 | 1,084,551.0 | +0.58% |
| 2025-03-14 | $32.95 | $32.10 | $0.855 | 1,835,834.0 | +2.49% |
| 2025-03-13 | $33.73 | $32.05 | $1.68 | 2,143,351.0 | -4.15% |
| 2025-03-12 | $34.26 | $33.27 | $0.99 | 1,576,471.0 | +0.18% |
| 2025-03-11 | $33.95 | $33.23 | $0.71 | 1,803,670.0 | -1.85% |
| 2025-03-10 | $34.94 | $33.94 | $1.00 | 2,785,262.0 | -0.93% |
| 2025-03-07 | $34.83 | $33.01 | $1.82 | 3,553,973.0 | +1.69% |
| 2025-03-06 | $34.27 | $33.02 | $1.25 | 3,538,210.0 | +1.29% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $31.63 | $29.14 | $2.49 | 15,789,823.0 | -5.96% |
| 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% |
5.88%
자본화:
|
볼륨(24시간):