Stockscreener 앱 받기
30.28
0.07%
0.02
시장 영업 전:
30.15
-0.13
-0.43%
Warner Music Group Corp 주식 (WMG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $30.37 | $29.90 | $0.47 | 967,378.0 | +0.07% |
| 2025-05-02 | $30.34 | $30.00 | $0.34 | 1,109,580.0 | +0.70% |
| 2025-05-01 | $30.56 | $29.91 | $0.65 | 1,336,762.0 | -1.31% |
| 2025-04-30 | $30.53 | $29.68 | $0.85 | 1,298,997.0 | -0.26% |
| 2025-04-29 | $30.78 | $29.48 | $1.30 | 2,408,851.0 | +3.04% |
| 2025-04-28 | $30.09 | $29.52 | $0.57 | 1,128,571.0 | -0.67% |
| 2025-04-25 | $30.11 | $29.27 | $0.835 | 1,443,286.0 | +2.09% |
| 2025-04-24 | $29.32 | $28.50 | $0.82 | 1,391,158.0 | +2.13% |
| 2025-04-23 | $28.97 | $28.39 | $0.58 | 932,649.0 | +2.03% |
| 2025-04-22 | $28.30 | $27.85 | $0.45 | 1,211,217.0 | +1.15% |
| 2025-04-21 | $28.60 | $27.48 | $1.12 | 1,496,255.0 | -4.81% |
| 2025-04-17 | $29.29 | $28.39 | $0.90 | 786,270.0 | +1.85% |
| 2025-04-16 | $29.30 | $28.34 | $0.965 | 1,006,030.0 | -2.32% |
| 2025-04-15 | $29.86 | $29.04 | $0.82 | 902,224.0 | -0.07% |
| 2025-04-14 | $29.53 | $28.97 | $0.56 | 944,512.0 | +0.90% |
| 2025-04-11 | $29.14 | $28.43 | $0.71 | 1,502,332.0 | +0.42% |
| 2025-04-10 | $29.43 | $28.21 | $1.22 | 1,341,843.0 | -2.79% |
| 2025-04-09 | $29.90 | $27.41 | $2.49 | 2,055,822.0 | +6.02% |
| 2025-04-08 | $29.37 | $27.78 | $1.59 | 1,580,946.0 | -2.94% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $30.56 | $29.90 | $0.66 | 4,381,098.0 | -0.56% |
| 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% |
0.51%
0.76%
자본화:
|
볼륨(24시간):