Stockscreener 앱 받기
27.79
0.22%
-0.06
시간 외 거래:
28.23
0.44
+1.58%
Warner Music Group Corp 주식 (WMG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $28.09 | $27.59 | $0.505 | 3,200,227.0 | -0.22% |
| 2025-12-11 | $28.28 | $27.59 | $0.69 | 2,174,408.0 | -0.43% |
| 2025-12-10 | $28.04 | $27.29 | $0.75 | 1,927,892.0 | +1.30% |
| 2025-12-09 | $28.29 | $27.36 | $0.935 | 1,834,687.0 | -0.54% |
| 2025-12-08 | $28.69 | $27.29 | $1.40 | 3,494,312.0 | -2.95% |
| 2025-12-05 | $28.86 | $28.12 | $0.74 | 3,768,724.0 | +2.75% |
| 2025-12-04 | $28.21 | $27.76 | $0.45 | 1,258,782.0 | -0.07% |
| 2025-12-03 | $28.12 | $27.63 | $0.49 | 1,591,322.0 | +0.25% |
| 2025-12-02 | $28.42 | $27.70 | $0.72 | 2,283,614.0 | -1.54% |
| 2025-12-01 | $28.36 | $27.84 | $0.52 | 2,600,309.0 | -0.05% |
| 2025-11-28 | $28.34 | $28.03 | $0.31 | 882,643.0 | +0.82% |
| 2025-11-26 | $28.56 | $27.95 | $0.61 | 2,097,399.0 | -1.20% |
| 2025-11-25 | $29.42 | $28.27 | $1.15 | 2,654,897.0 | -2.17% |
| 2025-11-24 | $30.73 | $28.86 | $1.87 | 3,176,581.0 | -5.57% |
| 2025-11-21 | $31.27 | $29.76 | $1.51 | 2,602,565.0 | +3.37% |
| 2025-11-20 | $30.80 | $28.00 | $2.80 | 4,263,112.0 | -2.66% |
| 2025-11-19 | $31.07 | $29.86 | $1.21 | 3,689,717.0 | +1.67% |
| 2025-11-18 | $30.46 | $29.95 | $0.515 | 2,547,289.0 | -1.45% |
| 2025-11-17 | $30.70 | $30.07 | $0.64 | 1,675,214.0 | +0.28% |
| 2025-11-14 | $30.42 | $30.01 | $0.41 | 1,274,094.0 | +0.05% |
| 2025-11-13 | $30.77 | $30.21 | $0.56 | 948,914.0 | -1.30% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $28.86 | $27.29 | $1.57 | 27,334,504.0 | -1.59% |
| 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% |
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% |
2.02%
0.29%
자본화:
|
볼륨(24시간):