| WARNER MUSIC GROUP CORPORATION Add to My Watchlist | (NYSE: WMG) |
| WARNER MUSIC | 5.02 | +0.23 (+4.80%) | 707,922 |
| Historical Data for WMG |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 4.96 | 5.23 | 4.86 | 707,922 | 5.02 | +0.06 +1.21% |
| 02/08/10 | 5.00 | 5.11 | 4.77 | 346,401 | 4.96 | -0.04 -0.80% |
| 02/05/10 | 5.01 | 5.01 | 4.78 | 161,360 | 5.00 | +0.06 +1.21% |
| 02/04/10 | 5.03 | 5.09 | 4.86 | 308,341 | 4.94 | -0.13 -2.56% |
| 02/03/10 | 4.98 | 5.20 | 4.91 | 411,009 | 5.07 | +0.08 +1.60% |
| 02/02/10 | 4.98 | 5.11 | 4.91 | 514,575 | 4.99 | +0.04 +0.91% |
| 02/01/10 | 4.69 | 5.14 | 4.69 | 591,675 | 4.95 | +0.12 +2.38% |
| 01/29/10 | 4.91 | 5.32 | 4.76 | 201,852 | 4.83 | -0.05 -1.02% |
| 01/28/10 | 4.81 | 4.88 | 4.79 | 461,648 | 4.88 | +0.07 +1.46% |
| 01/27/10 | 4.92 | 4.92 | 4.70 | 256,949 | 4.81 | -0.19 -3.80% |
| 01/26/10 | 4.78 | 5.04 | 4.71 | 462,202 | 5.00 | +0.23 +4.82% |
| 01/25/10 | 4.95 | 4.95 | 4.71 | 249,536 | 4.77 | -0.11 -2.25% |
| 01/22/10 | 4.88 | 5.04 | 4.80 | 133,858 | 4.88 | -0.05 -1.01% |
| 01/21/10 | 4.98 | 5.16 | 4.89 | 261,681 | 4.93 | -0.05 -1.00% |
| 01/20/10 | 5.15 | 5.20 | 4.96 | 217,202 | 4.98 | -0.17 -3.30% |
| 01/19/10 | 5.04 | 5.23 | 5.03 | 239,670 | 5.15 | +0.06 +1.18% |
| 01/18/10 | 5.09 | 5.09 | 5.09 | 0 | 5.09 | 0.00 0.00% |
| 01/15/10 | 5.05 | 5.26 | 5.00 | 290,586 | 5.09 | +0.03 +0.59% |
| 01/14/10 | 5.36 | 5.36 | 5.02 | 322,700 | 5.06 | -0.27 -5.07% |
| 01/13/10 | 5.37 | 5.47 | 5.29 | 360,465 | 5.33 | -0.03 -0.56% |
| 01/12/10 | 5.65 | 5.71 | 5.24 | 418,252 | 5.36 | -0.45 -7.75% |
| 01/11/10 | 5.84 | 5.99 | 5.72 | 294,188 | 5.81 | -0.09 -1.53% |
| 01/08/10 | 5.81 | 5.94 | 5.70 | 128,583 | 5.90 | +0.01 +0.17% |
| 01/07/10 | 5.75 | 5.89 | 5.64 | 307,643 | 5.89 | +0.20 +3.51% |
| 01/06/10 | 6.18 | 6.18 | 5.59 | 519,101 | 5.69 | -0.49 -7.93% |
| 01/05/10 | 5.82 | 6.18 | 5.80 | 359,558 | 6.18 | +0.30 +5.10% |
| 01/04/10 | 5.77 | 6.15 | 5.69 | 520,352 | 5.88 | +0.22 +3.89% |
| 01/01/10 | 5.66 | 5.66 | 5.66 | 0 | 5.66 | 0.00 0.00% |
| 12/31/09 | 5.67 | 5.74 | 5.62 | 82,538 | 5.66 | -0.04 -0.70% |
| 12/30/09 | 5.60 | 5.79 | 5.60 | 185,144 | 5.70 | +0.10 +1.79% |
| 12/29/09 | 5.67 | 5.77 | 5.53 | 579,413 | 5.60 | -0.10 -1.75% |
| 12/28/09 | 5.76 | 5.91 | 5.68 | 160,919 | 5.70 | -0.10 -1.72% |
| 12/25/09 | 5.84 | 5.96 | 5.76 | 95,057 | 5.80 | 0.00 0.00% |
| 12/24/09 | 5.84 | 5.96 | 5.76 | 95,057 | 5.80 | -0.04 -0.68% |
| 12/23/09 | 5.84 | 5.99 | 5.74 | 232,386 | 5.84 | +0.01 +0.17% |
| 12/22/09 | 6.01 | 6.10 | 5.78 | 225,362 | 5.83 | -0.20 -3.32% |
| 12/21/09 | 6.01 | 6.16 | 5.80 | 382,524 | 6.03 | +0.09 +1.52% |
| 12/18/09 | 5.70 | 5.94 | 5.58 | 326,737 | 5.94 | +0.34 +6.07% |
| 12/17/09 | 5.69 | 5.76 | 5.50 | 202,126 | 5.60 | -0.13 -2.27% |
| 12/16/09 | 5.61 | 5.74 | 5.44 | 203,279 | 5.73 | +0.24 +4.37% |
| 12/15/09 | 5.39 | 5.51 | 5.35 | 580,712 | 5.49 | -0.01 -0.18% |
| 12/14/09 | 5.50 | 5.56 | 5.45 | 385,520 | 5.50 | +0.07 +1.29% |
| 12/11/09 | 5.39 | 5.48 | 5.35 | 234,491 | 5.43 | +0.05 +0.93% |
| 12/10/09 | 5.49 | 5.49 | 5.32 | 694,719 | 5.38 | -0.06 -1.10% |
| 12/09/09 | 5.38 | 5.45 | 5.20 | 176,951 | 5.44 | +0.06 +1.12% |
| 12/08/09 | 5.29 | 5.39 | 5.11 | 297,014 | 5.38 | +0.20 +3.86% |
| 12/07/09 | 5.26 | 5.32 | 5.10 | 174,905 | 5.18 | -0.09 -1.71% |
| 12/04/09 | 5.23 | 5.40 | 5.16 | 231,369 | 5.27 | +0.17 +3.33% |
| 12/03/09 | 5.19 | 5.36 | 5.10 | 379,299 | 5.10 | -0.19 -3.59% |
| 12/02/09 | 5.22 | 5.44 | 5.12 | 400,393 | 5.29 | +0.04 +0.76% |
| \/ Download Data To Spreadsheet | ||||||
