Warner Music Group Corp. (WMG) stock
WMGNasdaqServices-Amusement & Recreation ServicesFiscal year ends September 30
Financials through Q3 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 11/3010% above fair value
$30.62+0.15 (+0.49%)
Close on Oct 30, 2026Market cap $16.02BP/E –Yield 2.38%
Price history
Warner Music share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$30.62
+0.49% on the day
52-week range
$23.34 – $35.42
-13.6% from the high
Change over 52 weeks
-3.7%
From $31.79 on Oct 30, 2025
Average volume
2.15M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $30.75 | $31.10 | $29.25 | $30.62 | -0.78% | 10,119,335 |
| Oct 19, 2026 | $31.26 | $32.04 | $30.78 | $30.86 | -1.72% | 10,876,233 |
| Oct 12, 2026 | $28.80 | $31.65 | $28.27 | $31.40 | +9.33% | 13,165,812 |
| Oct 5, 2026 | $26.90 | $29.48 | $26.70 | $28.72 | +7.10% | 11,349,879 |
| Sep 28, 2026 | $26.88 | $28.17 | $26.45 | $26.82 | -1.20% | 12,905,344 |
| Sep 21, 2026 | $28.08 | $28.25 | $26.87 | $27.14 | -3.14% | 7,970,039 |
| Sep 14, 2026 | $28.63 | $29.64 | $27.15 | $28.02 | -1.09% | 13,445,476 |
| Sep 8, 2026 | $28.68 | $28.84 | $27.71 | $28.33 | -1.56% | 7,891,013 |
| Aug 31, 2026 | $28.02 | $29.67 | $27.73 | $28.78 | +2.68% | 6,998,664 |
| Aug 24, 2026 | $27.11 | $28.65 | $27.05 | $28.03 | +3.32% | 6,360,362 |
| Aug 17, 2026 | $25.54 | $27.79 | $25.52 | $27.13 | +5.77% | 11,874,075 |
| Aug 10, 2026 | $26.16 | $26.67 | $24.52 | $25.65 | -2.80% | 11,269,934 |
| Aug 3, 2026 | $27.27 | $27.75 | $24.90 | $26.39 | +1.66% | 13,362,336 |
| Jul 27, 2026 | $26.94 | $29.87 | $25.83 | $25.96 | -2.22% | 12,756,613 |
| Jul 20, 2026 | $28.37 | $28.60 | $26.37 | $26.55 | -6.28% | 9,071,818 |
| Jul 13, 2026 | $28.99 | $29.53 | $27.55 | $28.33 | -2.28% | 8,124,298 |
| Jul 6, 2026 | $28.06 | $29.57 | $27.07 | $28.99 | +2.51% | 12,332,696 |
| Jun 29, 2026 | $27.06 | $28.28 | $26.20 | $28.28 | +4.90% | 9,256,402 |
| Jun 22, 2026 | $27.93 | $27.97 | $26.20 | $26.96 | -4.30% | 9,725,494 |
| Jun 15, 2026 | $28.70 | $29.15 | $27.90 | $28.17 | -1.02% | 8,560,783 |
| Jun 8, 2026 | $29.93 | $30.47 | $28.11 | $28.46 | -4.91% | 8,239,563 |
| Jun 1, 2026 | $31.64 | $31.96 | $28.62 | $29.93 | -5.10% | 15,029,740 |
| May 26, 2026 | $34.71 | $35.00 | $31.45 | $31.54 | -9.16% | 11,202,998 |
| May 18, 2026 | $33.40 | $35.42 | $32.73 | $34.72 | +3.86% | 14,037,692 |
| May 11, 2026 | $32.93 | $33.65 | $31.90 | $33.43 | +0.21% | 16,674,171 |
| May 4, 2026 | $27.73 | $33.60 | $27.47 | $33.36 | +19.23% | 18,886,849 |
| Apr 27, 2026 | $28.92 | $29.31 | $27.05 | $27.98 | -3.32% | 11,610,048 |
| Apr 20, 2026 | $30.19 | $30.74 | $28.63 | $28.94 | -4.33% | 7,168,360 |
| Apr 13, 2026 | $28.36 | $30.62 | $28.30 | $30.25 | +6.14% | 7,383,692 |
| Apr 6, 2026 | $25.92 | $28.80 | $25.78 | $28.50 | +9.15% | 9,337,643 |
| Mar 30, 2026 | $23.82 | $26.39 | $23.69 | $26.11 | +9.84% | 11,897,421 |
| Mar 23, 2026 | $24.06 | $24.66 | $23.34 | $23.77 | -0.50% | 12,352,889 |
| Mar 16, 2026 | $27.40 | $27.90 | $23.53 | $23.89 | -12.55% | 12,412,140 |
| Mar 9, 2026 | $27.64 | $28.01 | $26.61 | $27.32 | -1.87% | 9,550,395 |
| Mar 2, 2026 | $28.17 | $29.57 | $27.48 | $27.84 | -2.66% | 9,590,633 |
| Feb 23, 2026 | $29.77 | $30.13 | $26.75 | $28.60 | -4.32% | 15,187,998 |
| Feb 17, 2026 | $29.53 | $30.01 | $28.13 | $29.89 | +1.49% | 9,270,639 |
| Feb 9, 2026 | $29.07 | $31.20 | $28.47 | $29.45 | +1.38% | 14,145,980 |
| Feb 2, 2026 | $29.98 | $30.40 | $26.42 | $29.05 | -3.10% | 24,258,589 |
| Jan 26, 2026 | $30.32 | $30.68 | $29.39 | $29.98 | -1.12% | 6,427,480 |
| Jan 20, 2026 | $30.20 | $30.49 | $29.54 | $30.32 | -0.88% | 7,404,163 |
| Jan 12, 2026 | $30.90 | $31.62 | $30.37 | $30.59 | -1.35% | 8,712,286 |
| Jan 5, 2026 | $30.23 | $31.13 | $29.26 | $31.01 | +1.87% | 10,991,831 |
| Dec 29, 2025 | $29.86 | $30.92 | $29.75 | $30.44 | +1.64% | 5,945,233 |
| Dec 22, 2025 | $29.31 | $30.21 | $29.30 | $29.95 | +2.04% | 4,461,692 |
| Dec 15, 2025 | $28.43 | $30.58 | $27.60 | $29.35 | +5.61% | 19,547,318 |
| Dec 8, 2025 | $28.58 | $28.69 | $27.29 | $27.79 | -2.85% | 12,950,258 |
| Dec 1, 2025 | $28.08 | $28.86 | $27.63 | $28.61 | +1.29% | 12,833,594 |
| Nov 24, 2025 | $30.67 | $30.73 | $27.95 | $28.24 | -7.98% | 8,814,796 |
| Nov 17, 2025 | $30.38 | $31.27 | $28.00 | $30.69 | +1.10% | 14,968,090 |
| Nov 10, 2025 | $30.22 | $30.78 | $29.67 | $30.36 | +0.41% | 6,580,291 |
| Nov 3, 2025 | $31.73 | $31.78 | $29.50 | $30.23 | -5.41% | 7,710,959 |
| Oct 27, 2025 | $33.01 | $33.01 | $30.96 | $31.96 | -2.62% | 11,243,408 |
| Oct 20, 2025 | $32.90 | $33.91 | $32.69 | $32.82 | -0.53% | 8,210,952 |
| Oct 13, 2025 | $32.15 | $33.49 | $31.83 | $33.00 | +2.85% | 10,280,154 |
| Oct 6, 2025 | $33.86 | $34.31 | $31.70 | $32.08 | -5.24% | 9,434,415 |
| Sep 29, 2025 | $33.49 | $34.63 | $33.22 | $33.86 | +1.67% | 8,044,836 |
| Sep 22, 2025 | $33.40 | $33.75 | $32.97 | $33.30 | -0.72% | 8,292,672 |
| Sep 15, 2025 | $33.67 | $34.23 | $33.04 | $33.54 | -0.24% | 9,912,357 |
| Sep 8, 2025 | $32.80 | $34.40 | $32.61 | $33.62 | +2.84% | 6,704,515 |
| Sep 2, 2025 | $33.05 | $33.46 | $32.55 | $32.69 | -1.98% | 7,230,108 |
| Aug 25, 2025 | $33.70 | $34.45 | $33.13 | $33.35 | -1.24% | 8,122,353 |
| Aug 18, 2025 | $32.53 | $34.01 | $32.16 | $33.77 | +3.81% | 11,945,970 |
| Aug 11, 2025 | $31.65 | $33.02 | $31.33 | $32.53 | +2.59% | 11,913,878 |
| Aug 4, 2025 | $28.71 | $31.91 | $28.65 | $31.71 | +10.76% | 16,935,614 |
| Jul 28, 2025 | $31.13 | $31.28 | $28.58 | $28.63 | -8.09% | 11,875,149 |
| Jul 21, 2025 | $31.22 | $31.93 | $30.88 | $31.15 | -0.22% | 7,182,702 |
| Jul 14, 2025 | $29.76 | $31.59 | $29.56 | $31.22 | +4.87% | 9,298,038 |
| Jul 7, 2025 | $29.26 | $30.79 | $29.05 | $29.77 | +1.29% | 8,654,304 |
| Jun 30, 2025 | $27.19 | $29.79 | $26.92 | $29.39 | +8.05% | 7,607,027 |
| Jun 23, 2025 | $26.37 | $27.23 | $26.08 | $27.20 | +2.76% | 7,835,350 |
| Jun 16, 2025 | $26.41 | $26.83 | $26.16 | $26.47 | +0.49% | 6,073,341 |
| Jun 9, 2025 | $26.38 | $26.93 | $26.16 | $26.34 | -0.11% | 7,612,846 |
| Jun 2, 2025 | $26.11 | $26.73 | $25.56 | $26.37 | +0.19% | 6,505,573 |
| May 26, 2025 | $25.96 | $26.60 | $25.87 | $26.32 | +0.38% | 8,347,873 |
| May 19, 2025 | $27.45 | $27.51 | $25.94 | $26.22 | -5.31% | 5,554,898 |
| May 12, 2025 | $27.73 | $27.86 | $27.19 | $27.69 | +1.21% | 6,690,724 |
| May 5, 2025 | $30.00 | $30.91 | $26.34 | $27.36 | -9.58% | 12,512,399 |
| Apr 28, 2025 | $29.79 | $30.78 | $29.48 | $30.26 | +1.44% | 7,282,831 |
| Apr 21, 2025 | $28.37 | $30.11 | $27.48 | $29.83 | +2.44% | 6,474,960 |
| Apr 14, 2025 | $29.29 | $29.86 | $28.34 | $29.12 | +0.31% | 3,639,208 |
| Apr 7, 2025 | $28.61 | $29.90 | $27.41 | $29.03 | -1.53% | 8,978,947 |
| Mar 31, 2025 | $31.19 | $31.63 | $29.14 | $29.48 | -6.59% | 13,364,135 |
| Mar 24, 2025 | $32.78 | $33.13 | $31.40 | $31.56 | -2.71% | 12,739,640 |
| Mar 17, 2025 | $32.89 | $33.62 | $32.01 | $32.44 | -1.43% | 13,820,988 |
| Mar 10, 2025 | $34.24 | $34.94 | $32.05 | $32.91 | -4.30% | 10,299,620 |
| Mar 3, 2025 | $33.70 | $34.83 | $32.64 | $34.39 | +2.05% | 11,397,688 |
| Feb 24, 2025 | $35.15 | $36.10 | $33.14 | $33.70 | -4.42% | 9,176,453 |
| Feb 18, 2025 | $36.23 | $36.35 | $34.94 | $35.26 | -2.87% | 5,730,413 |
| Feb 10, 2025 | $32.92 | $36.64 | $32.82 | $36.30 | +10.94% | 9,900,827 |
| Feb 3, 2025 | $31.44 | $32.76 | $29.91 | $32.72 | +2.89% | 11,561,869 |
| Jan 27, 2025 | $31.00 | $32.60 | $30.77 | $31.80 | +6.71% | 10,031,165 |
| Jan 21, 2025 | $30.52 | $30.52 | $29.79 | $29.80 | -1.46% | 7,604,797 |
| Jan 13, 2025 | $29.21 | $30.43 | $28.93 | $30.24 | +3.07% | 6,749,414 |
| Jan 6, 2025 | $31.10 | $31.54 | $28.73 | $29.34 | -5.42% | 11,523,757 |
| Dec 30, 2024 | $31.26 | $31.54 | $30.51 | $31.02 | -1.37% | 4,986,281 |
| Dec 23, 2024 | $31.05 | $31.59 | $30.70 | $31.45 | +0.93% | 2,724,182 |
| Dec 16, 2024 | $32.54 | $33.38 | $30.55 | $31.16 | -4.18% | 10,551,568 |
| Dec 9, 2024 | $32.35 | $33.12 | $31.75 | $32.52 | +0.34% | 10,408,722 |
| Dec 2, 2024 | $32.34 | $32.53 | $31.42 | $32.41 | -0.34% | 4,994,745 |
| Nov 25, 2024 | $31.95 | $32.69 | $31.81 | $32.52 | +2.10% | 5,970,871 |
| Nov 18, 2024 | $32.98 | $34.20 | $29.96 | $31.85 | -3.25% | 15,026,826 |
| Nov 11, 2024 | $33.19 | $33.45 | $32.27 | $32.92 | -0.24% | 4,456,804 |
| Nov 4, 2024 | $32.30 | $33.24 | $32.00 | $33.00 | +2.45% | 5,863,164 |
| Oct 28, 2024 | $32.57 | $32.96 | $31.19 | $32.21 | -0.53% | 7,755,066 |
| Oct 21, 2024 | $32.36 | $32.58 | $31.45 | $32.38 | -0.09% | 5,663,169 |
| Oct 14, 2024 | $31.17 | $32.50 | $30.95 | $32.41 | +4.08% | 5,828,111 |
| Oct 7, 2024 | $31.19 | $31.35 | $30.57 | $31.14 | 0.00% | 5,444,075 |
| Sep 30, 2024 | $31.05 | $32.07 | $30.54 | $31.14 | -0.19% | 10,951,202 |
| Sep 23, 2024 | $30.52 | $31.50 | $30.24 | $31.20 | +2.50% | 7,575,854 |
| Sep 16, 2024 | $29.01 | $30.88 | $28.99 | $30.44 | +4.89% | 10,013,140 |
| Sep 9, 2024 | $27.58 | $29.04 | $27.58 | $29.02 | +5.14% | 7,915,737 |
| Sep 3, 2024 | $28.53 | $28.68 | $27.38 | $27.60 | -3.53% | 5,527,976 |
| Aug 26, 2024 | $29.26 | $29.50 | $28.18 | $28.61 | -1.68% | 5,852,564 |
| Aug 19, 2024 | $28.22 | $29.58 | $28.13 | $29.10 | +3.12% | 4,571,322 |
| Aug 12, 2024 | $28.32 | $28.80 | $27.46 | $28.22 | -0.42% | 7,432,931 |
| Aug 5, 2024 | $27.16 | $30.76 | $27.06 | $28.34 | +0.28% | 11,274,288 |
| Jul 29, 2024 | $29.83 | $30.41 | $27.81 | $28.26 | -5.26% | 14,284,189 |
| Jul 22, 2024 | $32.16 | $32.49 | $28.89 | $29.83 | -6.78% | 19,804,860 |
| Jul 15, 2024 | $30.98 | $32.55 | $30.90 | $32.00 | +3.53% | 9,298,768 |
| Jul 8, 2024 | $30.42 | $31.00 | $29.07 | $30.91 | +1.91% | 10,993,785 |
| Jul 1, 2024 | $30.60 | $30.95 | $30.06 | $30.33 | -1.04% | 4,519,889 |
| Jun 24, 2024 | $30.16 | $30.93 | $29.99 | $30.65 | +2.06% | 10,418,541 |
| Jun 17, 2024 | $31.40 | $31.56 | $30.00 | $30.03 | -4.58% | 29,390,515 |
| Jun 10, 2024 | $31.31 | $31.94 | $30.28 | $31.47 | +6.64% | 17,201,827 |
| Jun 3, 2024 | $30.20 | $31.63 | $29.44 | $29.51 | -0.91% | 10,694,950 |
| May 28, 2024 | $30.24 | $30.47 | $29.21 | $29.78 | -2.23% | 6,515,550 |
| May 20, 2024 | $32.08 | $32.55 | $30.16 | $30.46 | -4.93% | 7,270,242 |
| May 13, 2024 | $31.85 | $32.99 | $31.54 | $32.04 | +1.23% | 9,242,371 |
| May 6, 2024 | $34.66 | $35.68 | $30.98 | $31.65 | -7.29% | 13,688,810 |
| Apr 29, 2024 | $32.60 | $34.19 | $32.03 | $34.14 | +5.37% | 10,849,282 |
| Apr 22, 2024 | $33.16 | $33.63 | $31.32 | $32.40 | -1.73% | 6,594,416 |
| Apr 15, 2024 | $33.65 | $34.30 | $32.42 | $32.97 | -1.41% | 6,495,218 |
| Apr 8, 2024 | $34.50 | $35.31 | $33.42 | $33.44 | +0.33% | 9,657,381 |
| Apr 1, 2024 | $33.20 | $34.73 | $32.02 | $33.33 | +0.94% | 13,901,774 |
| Mar 25, 2024 | $32.50 | $33.45 | $32.00 | $33.02 | +1.35% | 3,361,024 |
| Mar 18, 2024 | $32.95 | $33.68 | $31.76 | $32.58 | -1.09% | 4,208,082 |
| Mar 11, 2024 | $33.79 | $34.37 | $32.69 | $32.94 | -2.92% | 5,708,474 |
| Mar 4, 2024 | $35.50 | $35.79 | $33.46 | $33.93 | -4.37% | 7,577,112 |
| Feb 26, 2024 | $34.43 | $35.52 | $34.11 | $35.48 | +3.20% | 8,519,550 |
| Feb 20, 2024 | $35.28 | $35.67 | $34.15 | $34.38 | -3.26% | 4,931,068 |
| Feb 12, 2024 | $35.80 | $36.81 | $35.21 | $35.54 | -0.48% | 7,244,228 |
| Feb 5, 2024 | $36.89 | $38.05 | $34.59 | $35.71 | -2.59% | 12,058,704 |
| Jan 29, 2024 | $37.18 | $37.50 | $36.21 | $36.66 | -1.53% | 5,902,908 |
| Jan 22, 2024 | $36.43 | $37.37 | $35.93 | $37.23 | +2.28% | 5,736,973 |
| Jan 16, 2024 | $35.64 | $36.56 | $35.29 | $36.40 | +2.39% | 4,957,599 |
| Jan 8, 2024 | $34.11 | $35.59 | $34.08 | $35.55 | +4.25% | 4,287,469 |
| Jan 2, 2024 | $35.50 | $36.34 | $33.97 | $34.10 | -4.72% | 6,816,420 |
| Dec 26, 2023 | $35.23 | $35.89 | $34.40 | $35.79 | +1.42% | 3,461,013 |
| Dec 18, 2023 | $33.78 | $35.60 | $33.65 | $35.29 | +5.06% | 6,220,048 |
| Dec 11, 2023 | $34.06 | $34.42 | $33.25 | $33.59 | -1.00% | 9,161,477 |
| Dec 4, 2023 | $34.47 | $34.90 | $33.46 | $33.93 | -1.91% | 9,322,100 |
| Nov 27, 2023 | $33.09 | $34.84 | $32.44 | $34.59 | +3.81% | 7,651,222 |
| Nov 20, 2023 | $31.68 | $33.51 | $31.14 | $33.32 | +4.75% | 5,355,026 |
| Nov 13, 2023 | $32.50 | $33.35 | $30.13 | $31.81 | -2.57% | 11,174,912 |
| Nov 6, 2023 | $32.83 | $33.06 | $31.80 | $32.65 | -0.76% | 5,136,212 |
| Oct 30, 2023 | $31.03 | $33.43 | $30.62 | $32.90 | +6.71% | 5,384,800 |
| Oct 23, 2023 | $31.36 | $32.72 | $30.11 | $30.83 | -2.37% | 6,856,163 |
| Oct 16, 2023 | $32.42 | $33.39 | $31.47 | $31.58 | -2.47% | 4,680,438 |
| Oct 9, 2023 | $32.50 | $33.66 | $32.25 | $32.38 | -1.58% | 4,450,096 |
| Oct 2, 2023 | $31.44 | $32.98 | $30.75 | $32.90 | +4.78% | 6,780,272 |
| Sep 25, 2023 | $30.65 | $31.73 | $30.37 | $31.40 | +2.31% | 5,737,709 |
| Sep 18, 2023 | $32.07 | $32.78 | $29.35 | $30.69 | -4.90% | 10,179,338 |
| Sep 11, 2023 | $33.02 | $33.52 | $32.00 | $32.27 | -1.74% | 6,358,968 |
| Sep 5, 2023 | $33.38 | $34.14 | $32.76 | $32.84 | -2.41% | 3,980,977 |
| Aug 28, 2023 | $32.49 | $33.75 | $32.26 | $33.65 | +3.60% | 3,843,393 |
| Aug 21, 2023 | $32.49 | $33.13 | $32.04 | $32.48 | -0.03% | 5,791,220 |
| Aug 14, 2023 | $32.88 | $33.86 | $32.03 | $32.49 | -1.25% | 7,737,070 |
| Aug 7, 2023 | $31.17 | $34.04 | $30.41 | $32.90 | +5.55% | 12,488,990 |
| Jul 31, 2023 | $31.86 | $31.86 | $30.66 | $31.17 | -2.35% | 7,650,924 |
| Jul 24, 2023 | $30.97 | $33.31 | $29.56 | $31.92 | +2.87% | 9,582,935 |
| Jul 17, 2023 | $28.87 | $31.78 | $28.71 | $31.03 | +7.48% | 13,792,281 |
| Jul 10, 2023 | $27.97 | $29.12 | $27.67 | $28.87 | +3.07% | 9,179,950 |
| Jul 3, 2023 | $26.15 | $28.38 | $25.28 | $28.01 | +7.36% | 9,408,342 |
| Jun 26, 2023 | $25.99 | $26.84 | $25.97 | $26.09 | +0.08% | 5,499,115 |
| Jun 20, 2023 | $27.03 | $27.04 | $25.95 | $26.07 | -4.01% | 4,456,042 |
| Jun 12, 2023 | $24.88 | $27.79 | $24.55 | $27.16 | +9.34% | 8,841,005 |
| Jun 5, 2023 | $24.34 | $25.29 | $23.99 | $24.84 | +2.05% | 9,326,842 |
| May 30, 2023 | $25.02 | $25.02 | $23.62 | $24.34 | -2.48% | 10,196,645 |
| May 22, 2023 | $25.63 | $26.37 | $24.64 | $24.96 | -2.58% | 9,690,871 |
| May 15, 2023 | $25.17 | $26.66 | $25.12 | $25.62 | +1.30% | 8,512,491 |
| May 8, 2023 | $27.63 | $28.67 | $24.84 | $25.29 | -8.24% | 19,862,467 |
| May 1, 2023 | $30.47 | $31.07 | $26.57 | $27.56 | -9.55% | 9,874,458 |
| Apr 24, 2023 | $31.06 | $31.91 | $29.95 | $30.47 | -2.12% | 7,712,663 |
| Apr 17, 2023 | $31.35 | $31.49 | $30.45 | $31.13 | -0.73% | 5,497,160 |
| Apr 10, 2023 | $31.34 | $33.01 | $31.00 | $31.36 | -0.57% | 4,598,041 |
| Apr 3, 2023 | $33.28 | $33.94 | $30.65 | $31.54 | -5.48% | 5,816,561 |
| Mar 27, 2023 | $31.72 | $33.42 | $31.53 | $33.37 | +5.94% | 4,071,538 |
| Mar 20, 2023 | $30.08 | $31.78 | $29.79 | $31.50 | +4.27% | 4,916,839 |
| Mar 13, 2023 | $29.59 | $30.33 | $28.99 | $30.21 | +1.55% | 4,694,203 |
| Mar 6, 2023 | $31.90 | $32.55 | $29.40 | $29.75 | -6.48% | 6,962,861 |
| Feb 27, 2023 | $32.66 | $32.66 | $30.68 | $31.81 | -1.21% | 10,644,576 |
| Feb 21, 2023 | $32.52 | $33.17 | $31.84 | $32.20 | -2.98% | 3,412,372 |
| Feb 13, 2023 | $34.54 | $34.77 | $32.74 | $33.19 | -3.32% | 5,024,637 |
| Feb 6, 2023 | $36.91 | $37.16 | $32.45 | $34.33 | -7.32% | 8,557,662 |
| Jan 30, 2023 | $35.69 | $37.75 | $35.37 | $37.04 | +3.55% | 5,659,179 |
| Jan 23, 2023 | $34.57 | $36.66 | $34.25 | $35.77 | +0.56% | 5,678,327 |
| Jan 17, 2023 | $32.50 | $35.79 | $32.04 | $35.57 | +9.18% | 6,692,205 |
| Jan 9, 2023 | $37.98 | $38.76 | $31.35 | $32.58 | -14.06% | 12,203,930 |
| Jan 3, 2023 | $35.59 | $38.41 | $34.93 | $37.91 | +8.25% | 6,729,950 |
| Dec 27, 2022 | $35.62 | $35.82 | $34.69 | $35.02 | -1.68% | 2,675,613 |
| Dec 19, 2022 | $34.38 | $36.54 | $33.76 | $35.62 | +5.89% | 6,328,820 |
| Dec 12, 2022 | $33.00 | $34.77 | $32.46 | $33.64 | +0.99% | 6,352,093 |
| Dec 5, 2022 | $34.26 | $34.43 | $32.78 | $33.31 | -3.00% | 7,748,513 |
| Nov 28, 2022 | $32.29 | $34.76 | $31.96 | $34.34 | +5.34% | 8,030,921 |
| Nov 21, 2022 | $27.11 | $32.81 | $26.61 | $32.60 | +19.07% | 7,367,036 |
| Nov 14, 2022 | $28.54 | $29.49 | $27.15 | $27.38 | -3.83% | 4,863,719 |
| Nov 7, 2022 | $25.50 | $28.71 | $25.39 | $28.47 | +11.52% | 4,862,579 |
| Oct 31, 2022 | $26.17 | $26.90 | $24.36 | $25.53 | -2.56% | 3,851,525 |
| Oct 24, 2022 | $23.76 | $27.99 | $22.63 | $26.20 | +9.85% | 18,146,228 |
| Oct 17, 2022 | $23.49 | $24.85 | $23.31 | $23.85 | +2.71% | 5,143,239 |
| Oct 10, 2022 | $22.86 | $24.29 | $21.57 | $23.22 | +1.93% | 7,110,614 |
| Oct 3, 2022 | $23.35 | $25.15 | $22.38 | $22.78 | -1.85% | 4,636,375 |
| Sep 26, 2022 | $25.01 | $25.32 | $22.75 | $23.21 | -7.31% | 5,921,507 |
| Sep 19, 2022 | $26.62 | $26.92 | $24.46 | $25.04 | -6.74% | 8,472,244 |
| Sep 12, 2022 | $28.38 | $28.76 | $26.53 | $26.85 | -4.58% | 3,243,441 |
| Sep 6, 2022 | $26.54 | $28.33 | $26.27 | $28.14 | +5.04% | 2,261,969 |
| Aug 29, 2022 | $27.15 | $27.71 | $26.30 | $26.79 | -2.23% | 3,652,662 |
| Aug 22, 2022 | $27.84 | $28.95 | $27.32 | $27.40 | -3.28% | 4,632,172 |
| Aug 15, 2022 | $30.19 | $30.60 | $27.94 | $28.33 | -6.50% | 4,191,334 |
| Aug 8, 2022 | $31.59 | $32.21 | $28.86 | $30.30 | -3.81% | 9,047,966 |
| Aug 1, 2022 | $29.57 | $32.36 | $29.56 | $31.50 | +5.00% | 5,029,901 |
| Jul 25, 2022 | $27.57 | $30.06 | $27.50 | $30.00 | +9.13% | 5,395,831 |
| Jul 18, 2022 | $25.85 | $28.78 | $25.83 | $27.49 | +6.80% | 5,874,808 |
| Jul 11, 2022 | $25.26 | $26.24 | $24.41 | $25.74 | +1.82% | 4,333,585 |
| Jul 5, 2022 | $24.06 | $25.92 | $24.01 | $25.28 | +2.89% | 2,186,090 |
| Jun 27, 2022 | $26.18 | $26.21 | $23.74 | $24.57 | -6.19% | 4,357,680 |
| Jun 21, 2022 | $25.45 | $26.23 | $24.65 | $26.19 | +4.38% | 2,807,761 |
| Jun 13, 2022 | $26.58 | $26.82 | $24.19 | $25.09 | -8.46% | 5,159,088 |
| Jun 6, 2022 | $29.54 | $29.56 | $27.05 | $27.41 | -6.83% | 4,557,925 |
| May 31, 2022 | $29.72 | $30.76 | $28.90 | $29.42 | -1.01% | 3,426,254 |
| May 23, 2022 | $29.86 | $29.95 | $26.35 | $29.72 | -0.13% | 5,156,624 |
| May 16, 2022 | $29.02 | $30.95 | $28.36 | $29.76 | +2.34% | 7,149,349 |
| May 9, 2022 | $28.42 | $29.70 | $24.39 | $29.08 | -0.21% | 14,488,922 |
| May 2, 2022 | $29.88 | $30.92 | $27.88 | $29.14 | -2.12% | 16,385,130 |
| Apr 25, 2022 | $30.79 | $31.33 | $29.36 | $29.77 | -5.01% | 9,181,528 |
| Apr 18, 2022 | $35.70 | $35.72 | $31.29 | $31.34 | -12.09% | 9,165,890 |
| Apr 11, 2022 | $36.92 | $38.39 | $35.60 | $35.65 | -4.42% | 3,942,782 |
| Apr 4, 2022 | $37.12 | $38.22 | $35.30 | $37.30 | +0.87% | 6,587,461 |
| Mar 28, 2022 | $37.78 | $39.31 | $36.90 | $36.98 | -2.45% | 3,596,047 |
| Mar 21, 2022 | $36.84 | $38.89 | $35.82 | $37.91 | +1.88% | 4,684,313 |
| Mar 14, 2022 | $31.88 | $37.34 | $31.88 | $37.21 | +17.05% | 10,508,579 |
| Mar 7, 2022 | $33.30 | $34.40 | $29.34 | $31.79 | -3.73% | 12,234,355 |
| Feb 28, 2022 | $36.04 | $36.72 | $32.73 | $33.02 | -9.56% | 9,494,144 |
| Feb 22, 2022 | $36.21 | $37.08 | $34.55 | $36.51 | -0.33% | 4,501,888 |
| Feb 14, 2022 | $38.00 | $38.50 | $36.08 | $36.63 | -4.39% | 6,517,258 |
| Feb 7, 2022 | $41.79 | $42.33 | $36.96 | $38.31 | -8.74% | 13,498,744 |
| Jan 31, 2022 | $41.31 | $44.64 | $40.15 | $41.98 | +1.75% | 5,875,818 |
| Jan 24, 2022 | $38.11 | $41.31 | $36.30 | $41.26 | +5.39% | 6,212,788 |
| Jan 18, 2022 | $39.47 | $40.49 | $37.95 | $39.15 | -2.78% | 5,318,388 |
| Jan 10, 2022 | $39.57 | $41.60 | $38.18 | $40.27 | +0.88% | 5,052,093 |
| Jan 3, 2022 | $43.12 | $43.98 | $38.89 | $39.92 | -7.55% | 12,361,148 |
| Dec 27, 2021 | $43.72 | $44.20 | $42.88 | $43.18 | -0.78% | 1,879,229 |
| Dec 20, 2021 | $39.68 | $43.77 | $39.30 | $43.52 | +7.91% | 6,220,928 |
| Dec 13, 2021 | $41.29 | $42.74 | $39.75 | $40.33 | -1.18% | 6,348,623 |
| Dec 6, 2021 | $41.82 | $44.08 | $40.09 | $40.81 | -2.53% | 5,367,305 |
| Nov 29, 2021 | $43.05 | $44.20 | $40.85 | $41.87 | -2.58% | 3,686,827 |
| Nov 22, 2021 | $43.44 | $43.71 | $41.49 | $42.98 | -0.76% | 3,900,813 |
| Nov 15, 2021 | $47.43 | $47.75 | $42.41 | $43.31 | -10.42% | 5,253,491 |
| Nov 8, 2021 | $48.14 | $49.16 | $47.29 | $48.35 | +0.33% | 3,801,852 |
| Nov 1, 2021 | $49.77 | $50.00 | $47.66 | $48.19 | -2.63% | 4,613,186 |
| Oct 25, 2021 | $48.08 | $50.23 | $47.09 | $49.49 | +3.69% | 3,652,614 |
| Oct 18, 2021 | $47.43 | $48.90 | $46.85 | $47.73 | +1.27% | 2,997,008 |
| Oct 11, 2021 | $45.23 | $47.92 | $45.12 | $47.13 | +4.32% | 4,335,961 |
| Oct 4, 2021 | $44.75 | $45.64 | $43.10 | $45.18 | +1.14% | 3,868,510 |
| Sep 27, 2021 | $44.21 | $44.78 | $40.69 | $44.67 | +1.04% | 6,455,313 |
| Sep 20, 2021 | $41.34 | $45.64 | $39.04 | $44.21 | +6.76% | 10,269,412 |
| Sep 13, 2021 | $40.25 | $41.59 | $39.71 | $41.41 | +3.53% | 4,065,059 |
| Sep 7, 2021 | $38.06 | $40.88 | $37.94 | $40.00 | +4.90% | 5,466,983 |
| Aug 30, 2021 | $38.01 | $39.58 | $37.56 | $38.13 | +0.37% | 3,234,197 |
| Aug 23, 2021 | $36.67 | $38.20 | $35.92 | $37.99 | +4.25% | 4,201,139 |
| Aug 16, 2021 | $35.34 | $37.22 | $34.21 | $36.44 | +3.35% | 2,618,260 |
| Aug 9, 2021 | $35.26 | $36.05 | $34.68 | $35.26 | -0.68% | 2,547,493 |
| Aug 2, 2021 | $37.82 | $38.29 | $35.08 | $35.50 | -6.06% | 2,473,656 |
| Jul 26, 2021 | $37.43 | $38.37 | $36.29 | $37.79 | +0.21% | 2,091,356 |
| Jul 19, 2021 | $34.97 | $37.96 | $34.58 | $37.71 | +6.05% | 3,133,688 |
| Jul 12, 2021 | $37.26 | $37.49 | $35.49 | $35.56 | -4.97% | 1,962,458 |
| Jul 6, 2021 | $36.35 | $37.49 | $35.55 | $37.42 | +3.00% | 1,736,580 |
| Jun 28, 2021 | $36.64 | $36.98 | $35.41 | $36.33 | -0.63% | 1,538,348 |
| Jun 21, 2021 | $34.95 | $36.83 | $33.97 | $36.56 | +5.30% | 2,683,649 |
| Jun 14, 2021 | $35.23 | $35.89 | $34.04 | $34.72 | -0.74% | 2,958,577 |
| Jun 7, 2021 | $35.30 | $35.63 | $33.79 | $34.98 | -0.91% | 2,260,260 |
| Jun 1, 2021 | $35.94 | $36.33 | $33.05 | $35.30 | -1.64% | 3,624,637 |
| May 24, 2021 | $34.81 | $36.87 | $34.43 | $35.89 | +3.85% | 1,757,634 |
| May 17, 2021 | $34.57 | $36.33 | $33.67 | $34.56 | -0.43% | 2,208,581 |
| May 10, 2021 | $36.73 | $37.18 | $33.01 | $34.71 | -5.24% | 6,840,218 |
| May 3, 2021 | $38.79 | $39.03 | $34.94 | $36.63 | -3.50% | 6,221,215 |
| Apr 26, 2021 | $37.89 | $39.56 | $37.35 | $37.96 | +0.61% | 4,846,009 |
| Apr 19, 2021 | $37.00 | $38.03 | $35.11 | $37.73 | +2.11% | 6,513,045 |
| Apr 12, 2021 | $37.10 | $38.29 | $35.74 | $36.95 | -0.35% | 1,754,551 |
| Apr 5, 2021 | $34.32 | $37.94 | $34.16 | $37.08 | +8.99% | 3,030,027 |
| Mar 29, 2021 | $32.37 | $34.70 | $31.89 | $34.02 | +4.55% | 4,203,194 |
| Mar 22, 2021 | $33.52 | $33.72 | $31.50 | $32.54 | -2.14% | 5,023,046 |
| Mar 15, 2021 | $33.81 | $34.59 | $31.77 | $33.25 | -1.48% | 8,441,561 |
| Mar 8, 2021 | $35.10 | $35.79 | $33.63 | $33.75 | -3.71% | 4,461,049 |
| Mar 1, 2021 | $36.20 | $38.35 | $33.98 | $35.05 | -1.18% | 4,461,369 |
| Feb 22, 2021 | $36.38 | $37.41 | $34.94 | $35.47 | -2.50% | 2,831,429 |
| Feb 16, 2021 | $37.80 | $37.87 | $34.40 | $36.38 | -2.62% | 2,522,558 |
| Feb 8, 2021 | $37.92 | $39.39 | $36.82 | $37.36 | -1.48% | 3,947,475 |
| Feb 1, 2021 | $35.68 | $39.61 | $35.24 | $37.92 | +8.06% | 5,309,478 |
| Jan 25, 2021 | $38.98 | $39.38 | $34.63 | $35.09 | -9.42% | 7,141,267 |
| Jan 19, 2021 | $35.19 | $39.38 | $35.19 | $38.74 | +10.78% | 3,558,227 |
| Jan 11, 2021 | $34.81 | $36.70 | $33.87 | $34.97 | -3.40% | 3,009,534 |
| Jan 4, 2021 | $38.23 | $38.43 | $36.04 | $36.20 | -4.71% | 3,735,669 |
| Dec 28, 2020 | $37.78 | $38.42 | $36.84 | $37.99 | +1.44% | 2,546,902 |
| Dec 21, 2020 | $35.07 | $38.58 | $35.00 | $37.45 | +0.94% | 3,109,644 |
| Dec 14, 2020 | $33.12 | $39.19 | $32.50 | $37.10 | +11.88% | 8,559,044 |
| Dec 7, 2020 | $29.41 | $33.96 | $29.31 | $33.16 | +12.14% | 9,498,518 |
| Nov 30, 2020 | $28.57 | $30.62 | $28.31 | $29.57 | +4.30% | 4,383,147 |
| Nov 23, 2020 | $28.90 | $29.67 | $27.31 | $28.35 | -2.51% | 3,788,320 |
| Nov 16, 2020 | $29.47 | $30.07 | $28.83 | $29.08 | -0.92% | 4,230,043 |
| Nov 9, 2020 | $27.30 | $29.64 | $27.30 | $29.35 | +8.66% | 5,084,454 |
| Nov 2, 2020 | $26.62 | $27.86 | $25.61 | $27.01 | +1.81% | 4,217,701 |
| Oct 26, 2020 | $29.48 | $29.48 | $25.80 | $26.53 | -10.07% | 3,362,694 |
| Oct 19, 2020 | $29.75 | $30.35 | $28.38 | $29.50 | +0.65% | 2,882,460 |
| Oct 12, 2020 | $27.99 | $29.72 | $27.56 | $29.31 | +4.94% | 3,027,486 |
| Oct 5, 2020 | $28.12 | $28.50 | $27.43 | $27.93 | -0.21% | 2,239,827 |
| Sep 28, 2020 | $27.23 | $28.88 | $27.07 | $27.99 | +3.63% | 4,272,675 |
| Sep 21, 2020 | $28.22 | $28.44 | $26.94 | $27.01 | -5.16% | 4,146,078 |
| Sep 14, 2020 | $29.11 | $29.34 | $27.35 | $28.48 | -1.83% | 3,939,285 |
| Sep 8, 2020 | $28.77 | $29.83 | $28.32 | $29.01 | -0.28% | 1,997,921 |
| Aug 31, 2020 | $29.74 | $30.00 | $28.18 | $29.09 | -1.26% | 4,944,839 |
| Aug 24, 2020 | $30.05 | $30.30 | $28.65 | $29.46 | -2.00% | 2,528,310 |
| Aug 17, 2020 | $30.40 | $31.45 | $29.48 | $30.06 | -0.79% | 2,137,274 |
| Aug 10, 2020 | $28.92 | $30.44 | $28.27 | $30.30 | +6.28% | 3,126,276 |
| Aug 3, 2020 | $30.25 | $30.65 | $28.20 | $28.51 | -5.44% | 5,634,973 |
| Jul 27, 2020 | $28.26 | $30.30 | $28.12 | $30.15 | +6.39% | 3,181,067 |
| Jul 20, 2020 | $29.42 | $29.63 | $27.11 | $28.34 | -3.67% | 4,698,960 |
| Jul 13, 2020 | $30.89 | $31.00 | $29.30 | $29.42 | -4.73% | 2,099,204 |
| Jul 6, 2020 | $29.88 | $31.00 | $29.36 | $30.88 | +5.21% | 3,226,188 |
| Jun 29, 2020 | $30.94 | $32.21 | $28.55 | $29.35 | -3.68% | 5,724,874 |
| Jun 22, 2020 | $32.82 | $32.98 | $30.12 | $30.47 | -7.27% | 4,129,890 |
| Jun 15, 2020 | $29.99 | $34.00 | $29.83 | $32.86 | +6.79% | 11,034,669 |
| Jun 8, 2020 | $29.20 | $32.98 | $28.65 | $30.77 | +2.77% | 20,900,746 |
| Jun 3, 2020 | $27.00 | $34.76 | $26.99 | $29.94 | +262.91% | 55,500,689 |
| Jul 18, 2011 | $8.25 | $8.25 | $8.24 | $8.25 | -0.12% | 641,380 |
| Jul 11, 2011 | $8.22 | $8.27 | $8.21 | $8.26 | +0.36% | 9,423,595 |
| Jul 5, 2011 | $8.24 | $8.24 | $8.21 | $8.23 | -0.12% | 3,732,421 |
| Jun 27, 2011 | $8.22 | $8.24 | $8.20 | $8.24 | +0.12% | 6,844,521 |
| Jun 20, 2011 | $8.20 | $8.23 | $8.19 | $8.23 | +0.49% | 4,306,178 |
| Jun 13, 2011 | $8.20 | $8.26 | $8.17 | $8.19 | +0.24% | 6,302,003 |
| Jun 6, 2011 | $8.17 | $8.22 | $8.16 | $8.17 | -0.12% | 6,291,651 |
| May 31, 2011 | $8.21 | $8.25 | $8.16 | $8.18 | -0.37% | 7,172,384 |
| May 23, 2011 | $8.22 | $8.27 | $8.19 | $8.21 | +0.24% | 10,769,534 |
| May 16, 2011 | $8.20 | $8.22 | $8.15 | $8.19 | -0.36% | 4,026,266 |
| May 9, 2011 | $8.20 | $8.24 | $8.12 | $8.22 | +0.49% | 11,549,366 |
| May 2, 2011 | $7.90 | $8.24 | $7.26 | $8.18 | +9.50% | 33,025,371 |
| Apr 25, 2011 | $7.32 | $7.54 | $7.26 | $7.47 | +0.13% | 2,152,558 |
| Apr 18, 2011 | $7.28 | $7.54 | $7.15 | $7.46 | +0.40% | 1,324,553 |
| Apr 11, 2011 | $7.66 | $7.75 | $7.23 | $7.43 | -0.27% | 3,320,667 |
| Apr 4, 2011 | $6.76 | $7.88 | $6.66 | $7.45 | +10.04% | 3,392,597 |
| Mar 28, 2011 | $5.88 | $6.97 | $5.74 | $6.77 | +15.73% | 5,739,602 |
| Mar 21, 2011 | $5.51 | $5.95 | $5.45 | $5.85 | +7.54% | 1,843,336 |
| Mar 14, 2011 | $5.41 | $5.62 | $5.33 | $5.44 | -0.55% | 2,916,180 |
| Mar 7, 2011 | $6.06 | $6.16 | $5.46 | $5.47 | -9.44% | 2,218,562 |
| Feb 28, 2011 | $6.02 | $6.15 | $5.90 | $6.04 | +0.50% | 1,630,378 |
| Feb 22, 2011 | $5.87 | $6.82 | $5.67 | $6.01 | +1.52% | 2,094,513 |
| Feb 14, 2011 | $6.03 | $6.25 | $5.80 | $5.92 | -5.58% | 1,788,619 |
| Feb 7, 2011 | $6.07 | $6.35 | $5.38 | $6.27 | +2.96% | 4,253,314 |
| Jan 31, 2011 | $5.30 | $6.13 | $5.15 | $6.09 | +14.69% | 2,351,301 |
| Jan 24, 2011 | $5.86 | $6.00 | $5.22 | $5.31 | -11.65% | 3,955,005 |
| Jan 18, 2011 | $5.14 | $6.12 | $4.67 | $6.01 | +15.80% | 4,768,394 |
| Jan 10, 2011 | $5.27 | $5.40 | $5.18 | $5.19 | -3.17% | 912,400 |
| Jan 3, 2011 | $5.63 | $5.75 | $5.25 | $5.36 | -4.80% | 1,568,293 |
| Dec 27, 2010 | $5.53 | $5.73 | $5.45 | $5.63 | +0.54% | 1,095,224 |
| Dec 20, 2010 | $5.64 | $5.71 | $5.47 | $5.60 | -0.36% | 1,178,043 |
| Dec 13, 2010 | $5.36 | $5.73 | $5.33 | $5.62 | +5.64% | 1,977,985 |
| Dec 6, 2010 | $4.97 | $5.35 | $4.92 | $5.32 | +6.19% | 1,066,862 |
| Nov 29, 2010 | $5.09 | $5.25 | $4.78 | $5.01 | -0.79% | 1,957,376 |
| Nov 22, 2010 | $5.05 | $5.18 | $4.97 | $5.05 | -1.94% | 715,166 |
| Nov 15, 2010 | $5.38 | $5.86 | $5.12 | $5.15 | -3.38% | 1,912,385 |
| Nov 8, 2010 | $5.28 | $5.46 | $5.14 | $5.33 | 0.00% | 698,945 |
| Nov 1, 2010 | $5.22 | $5.46 | $4.98 | $5.33 | +2.50% | 819,383 |
| Oct 25, 2010 | $5.30 | $5.59 | $5.17 | $5.20 | -0.95% | 819,716 |
| Oct 18, 2010 | $5.04 | $5.30 | $4.99 | $5.25 | +2.74% | 778,071 |
| Oct 11, 2010 | $5.16 | $5.26 | $4.98 | $5.11 | -1.54% | 1,668,585 |
| Oct 4, 2010 | $4.59 | $5.30 | $4.47 | $5.19 | +12.83% | 2,046,228 |
| Sep 27, 2010 | $4.67 | $4.68 | $4.40 | $4.60 | -1.50% | 773,756 |
| Sep 20, 2010 | $4.76 | $4.98 | $4.49 | $4.67 | -2.71% | 1,010,206 |
| Sep 13, 2010 | $5.00 | $5.06 | $4.65 | $4.80 | -3.81% | 2,898,874 |
| Sep 7, 2010 | $4.78 | $5.17 | $4.59 | $4.99 | +2.04% | 2,311,451 |
| Aug 30, 2010 | $4.57 | $5.03 | $4.11 | $4.89 | +6.54% | 2,309,677 |
| Aug 23, 2010 | $4.53 | $4.65 | $4.24 | $4.59 | +2.91% | 1,274,143 |
| Aug 16, 2010 | $4.34 | $4.67 | $4.28 | $4.46 | +3.72% | 1,459,101 |
| Aug 9, 2010 | $4.48 | $4.60 | $4.21 | $4.30 | -4.44% | 1,099,512 |
| Aug 2, 2010 | $4.75 | $4.78 | $4.42 | $4.50 | -4.05% | 968,793 |
| Jul 26, 2010 | $4.65 | $4.94 | $4.48 | $4.69 | -0.21% | 1,135,745 |
| Jul 19, 2010 | $4.15 | $4.75 | $4.00 | $4.70 | +12.71% | 2,203,728 |
| Jul 12, 2010 | $4.48 | $4.72 | $4.08 | $4.17 | -8.75% | 1,796,335 |
| Jul 6, 2010 | $4.77 | $4.85 | $4.24 | $4.57 | -2.14% | 2,219,497 |
| Jun 28, 2010 | $5.09 | $5.38 | $4.64 | $4.67 | -9.32% | 2,359,427 |
| Jun 21, 2010 | $5.27 | $5.37 | $4.76 | $5.15 | -1.72% | 5,451,902 |
| Jun 14, 2010 | $5.28 | $5.39 | $4.98 | $5.24 | -1.69% | 1,033,926 |
| Jun 7, 2010 | $5.03 | $5.64 | $4.57 | $5.33 | +6.81% | 2,208,242 |
| Jun 1, 2010 | $5.80 | $6.03 | $4.85 | $4.99 | -17.79% | 6,181,618 |
| May 24, 2010 | $6.11 | $6.23 | $5.18 | $6.07 | +2.19% | 1,785,965 |
| May 17, 2010 | $6.74 | $7.03 | $5.57 | $5.94 | -9.73% | 1,529,210 |
| May 10, 2010 | $6.72 | $6.93 | $6.41 | $6.58 | +1.23% | 1,325,663 |
| May 3, 2010 | $6.91 | $7.38 | $6.46 | $6.50 | -5.11% | 1,675,250 |
| Apr 26, 2010 | $7.33 | $7.37 | $6.74 | $6.85 | -6.55% | 1,391,980 |
| Apr 19, 2010 | $7.41 | $7.83 | $7.12 | $7.33 | -1.21% | 1,061,282 |
| Apr 12, 2010 | $7.85 | $8.02 | $7.40 | $7.42 | -4.26% | 832,411 |
| Apr 5, 2010 | $7.09 | $7.75 | $6.98 | $7.75 | +10.71% | 1,385,983 |
| Mar 29, 2010 | $6.64 | $7.02 | $6.50 | $7.00 | +5.74% | 1,197,508 |
| Mar 22, 2010 | $6.81 | $7.01 | $6.43 | $6.62 | -1.63% | 921,461 |
| Mar 15, 2010 | $7.02 | $7.17 | $6.66 | $6.73 | -4.94% | 1,312,046 |
| Mar 8, 2010 | $6.27 | $7.10 | $6.15 | $7.08 | +13.46% | 1,710,197 |
| Mar 1, 2010 | $5.93 | $6.42 | $5.86 | $6.24 | +8.71% | 2,897,669 |
| Feb 22, 2010 | $5.76 | $5.76 | $5.46 | $5.74 | +1.23% | 1,724,030 |
| Feb 16, 2010 | $5.49 | $5.73 | $5.31 | $5.67 | +4.04% | 851,029 |
| Feb 8, 2010 | $5.00 | $5.57 | $4.77 | $5.45 | +9.00% | 2,124,480 |
| Feb 1, 2010 | $4.85 | $5.20 | $4.69 | $5.00 | +3.52% | 1,991,260 |
| Jan 25, 2010 | $4.87 | $5.32 | $4.70 | $4.83 | -1.02% | 1,632,187 |
| Jan 19, 2010 | $5.03 | $5.23 | $4.80 | $4.88 | -4.13% | 852,411 |
| Jan 11, 2010 | $5.86 | $5.99 | $5.00 | $5.09 | -13.73% | 1,686,191 |
| Jan 4, 2010 | $5.78 | $6.18 | $5.59 | $5.90 | +4.24% | 1,909,837 |
| Dec 28, 2009 | $5.84 | $5.91 | $5.53 | $5.66 | -2.41% | 1,008,014 |
| Dec 21, 2009 | $5.92 | $6.16 | $5.74 | $5.80 | -2.36% | 935,329 |
| Dec 14, 2009 | $5.43 | $5.94 | $5.21 | $5.94 | +9.39% | 1,698,374 |
| Dec 7, 2009 | $5.26 | $5.49 | $5.10 | $5.43 | +3.04% | 1,578,080 |
| Nov 30, 2009 | $5.19 | $5.44 | $4.80 | $5.27 | +2.13% | 2,189,823 |
| Nov 23, 2009 | $6.90 | $7.16 | $4.43 | $5.16 | -24.12% | 2,662,859 |
| Nov 16, 2009 | $6.80 | $7.27 | $6.58 | $6.80 | -0.44% | 977,486 |
| Nov 9, 2009 | $6.28 | $6.97 | $6.19 | $6.83 | +9.46% | 657,999 |
| Nov 2, 2009 | $5.77 | $6.72 | $5.39 | $6.24 | +8.33% | 1,193,129 |
| Oct 26, 2009 | $6.18 | $6.37 | $5.66 | $5.76 | -5.88% | 1,057,032 |
| Oct 19, 2009 | $6.63 | $6.78 | $5.96 | $6.12 | -6.13% | 1,434,407 |
| Oct 12, 2009 | $6.00 | $6.77 | $5.90 | $6.52 | +7.95% | 1,853,927 |
| Oct 5, 2009 | $5.12 | $6.10 | $5.07 | $6.04 | +16.83% | 1,333,036 |
| Sep 28, 2009 | $5.40 | $5.71 | $4.92 | $5.17 | -3.00% | 1,914,982 |
| Sep 21, 2009 | $5.25 | $6.18 | $5.18 | $5.33 | -0.74% | 2,084,276 |
| Sep 14, 2009 | $4.41 | $5.41 | $4.21 | $5.37 | +19.33% | 4,824,436 |
| Sep 8, 2009 | $4.34 | $4.67 | $4.10 | $4.50 | +4.41% | 1,452,835 |
| Aug 31, 2009 | $4.60 | $4.74 | $3.76 | $4.31 | -9.07% | 2,130,956 |
| Aug 24, 2009 | $4.90 | $5.03 | $4.47 | $4.74 | -3.27% | 1,174,534 |
| Aug 17, 2009 | $4.82 | $4.98 | $4.46 | $4.90 | -2.00% | 1,258,788 |
| Aug 10, 2009 | $5.20 | $5.32 | $4.80 | $5.00 | -0.79% | 1,265,384 |
| Aug 3, 2009 | $5.72 | $5.96 | $5.03 | $5.04 | -10.32% | 934,147 |
| Jul 27, 2009 | $5.82 | $5.95 | $5.29 | $5.62 | -3.10% | 1,088,353 |
| Jul 20, 2009 | $5.91 | $6.02 | $5.51 | $5.80 | +0.17% | 876,894 |
| Jul 13, 2009 | $5.20 | $6.05 | $4.93 | $5.79 | +12.43% | 1,366,024 |
| Jul 6, 2009 | $5.71 | $5.71 | $4.94 | $5.15 | -9.81% | 1,170,035 |
| Jun 29, 2009 | $5.90 | $6.26 | $5.56 | $5.71 | -7.46% | 1,077,877 |
| Jun 22, 2009 | $5.63 | $6.19 | $5.00 | $6.17 | +10.57% | 2,779,330 |
| Jun 15, 2009 | $6.75 | $6.79 | $5.38 | $5.58 | -18.30% | 1,328,326 |
| Jun 8, 2009 | $7.00 | $7.18 | $6.56 | $6.83 | -2.98% | 1,274,709 |
| Jun 1, 2009 | $6.93 | $7.80 | $6.85 | $7.04 | +3.53% | 3,534,546 |
| May 26, 2009 | $6.03 | $6.93 | $5.94 | $6.80 | +12.58% | 2,097,424 |
| May 18, 2009 | $4.87 | $6.36 | $4.71 | $6.04 | +24.54% | 2,386,224 |
| May 11, 2009 | $4.85 | $5.40 | $4.22 | $4.85 | +0.41% | 2,052,787 |
| May 4, 2009 | $4.91 | $5.73 | $4.58 | $4.83 | -2.23% | 2,607,499 |
| Apr 27, 2009 | $4.77 | $5.57 | $4.50 | $4.94 | +2.92% | 1,495,177 |
| Apr 20, 2009 | $4.45 | $4.96 | $3.88 | $4.80 | +9.59% | 1,416,163 |
| Apr 13, 2009 | $3.18 | $5.16 | $3.18 | $4.38 | +42.21% | 3,041,176 |
| Apr 6, 2009 | $2.78 | $3.11 | $2.71 | $3.08 | +10.00% | 615,403 |
| Mar 30, 2009 | $2.46 | $2.88 | $2.21 | $2.80 | +6.46% | 873,928 |
| Mar 23, 2009 | $2.10 | $2.63 | $1.94 | $2.63 | +24.64% | 1,374,316 |
| Mar 16, 2009 | $2.35 | $2.40 | $1.85 | $2.11 | -9.83% | 882,747 |
| Mar 9, 2009 | $2.03 | $2.40 | $1.70 | $2.34 | +9.35% | 1,735,845 |
| Mar 2, 2009 | $1.68 | $2.31 | $1.58 | $2.14 | +22.99% | 3,106,901 |
| Feb 23, 2009 | $2.05 | $2.12 | $1.58 | $1.74 | -15.12% | 1,297,902 |
| Feb 17, 2009 | $2.06 | $2.11 | $1.99 | $2.05 | 0.00% | 942,312 |
| Feb 9, 2009 | $2.45 | $2.47 | $2.01 | $2.05 | -17.00% | 1,440,029 |
| Feb 2, 2009 | $1.98 | $2.64 | $1.84 | $2.47 | +20.49% | 6,544,645 |
| Jan 26, 2009 | $2.13 | $2.22 | $1.98 | $2.05 | -3.76% | 1,827,415 |
| Jan 20, 2009 | $2.28 | $2.32 | $1.89 | $2.13 | -7.79% | 1,995,155 |
| Jan 12, 2009 | $3.00 | $3.02 | $2.13 | $2.31 | -23.76% | 3,608,239 |
| Jan 5, 2009 | $3.27 | $3.49 | $2.96 | $3.03 | -6.48% | 2,109,235 |
| Dec 29, 2008 | $2.70 | $3.28 | $2.51 | $3.24 | +20.00% | 1,303,302 |
| Dec 22, 2008 | $3.03 | $3.06 | $2.62 | $2.70 | -11.76% | 744,783 |
| Dec 15, 2008 | $2.70 | $3.30 | $2.67 | $3.06 | +12.92% | 1,567,705 |
| Dec 8, 2008 | $2.79 | $3.00 | $2.45 | $2.71 | -2.17% | 1,635,667 |
| Dec 1, 2008 | $3.00 | $3.03 | $2.00 | $2.77 | -7.05% | 3,115,814 |
| Nov 24, 2008 | $2.53 | $3.45 | $2.45 | $2.98 | +17.79% | 1,821,481 |
| Nov 17, 2008 | $2.73 | $3.05 | $2.25 | $2.53 | -8.66% | 3,564,352 |
| Nov 10, 2008 | $3.43 | $3.76 | $2.65 | $2.77 | -18.29% | 2,819,397 |
| Nov 3, 2008 | $4.22 | $4.22 | $3.18 | $3.39 | -18.12% | 4,268,431 |
| Oct 27, 2008 | $3.57 | $4.31 | $3.20 | $4.14 | +14.36% | 3,278,768 |
| Oct 20, 2008 | $4.88 | $5.25 | $3.62 | $3.62 | -25.36% | 2,314,491 |
| Oct 13, 2008 | $5.80 | $6.52 | $4.40 | $4.85 | -13.39% | 2,936,589 |
| Oct 6, 2008 | $6.80 | $6.80 | $4.84 | $5.60 | -18.72% | 5,033,009 |
| Sep 29, 2008 | $7.62 | $7.67 | $6.07 | $6.89 | -11.89% | 4,126,434 |
| Sep 22, 2008 | $8.75 | $8.83 | $7.42 | $7.82 | -9.07% | 2,271,544 |
| Sep 15, 2008 | $8.67 | $8.88 | $6.45 | $8.60 | -1.94% | 5,594,202 |
| Sep 8, 2008 | $8.30 | $8.94 | $8.13 | $8.77 | +5.79% | 3,003,885 |
| Sep 2, 2008 | $8.60 | $8.82 | $7.92 | $8.29 | -3.38% | 1,999,659 |
| Aug 25, 2008 | $7.53 | $8.66 | $7.44 | $8.58 | +12.75% | 4,112,829 |
| Aug 18, 2008 | $7.51 | $7.65 | $6.80 | $7.61 | +0.66% | 2,848,749 |
| Aug 11, 2008 | $8.32 | $8.68 | $7.10 | $7.56 | -8.03% | 5,604,517 |
| Aug 4, 2008 | $7.62 | $8.60 | $7.17 | $8.22 | -0.48% | 4,389,351 |
| Jul 28, 2008 | $8.31 | $8.73 | $7.89 | $8.26 | 0.00% | 2,541,791 |
| Jul 21, 2008 | $7.70 | $9.05 | $7.25 | $8.26 | +7.27% | 3,456,699 |
| Jul 14, 2008 | $7.27 | $7.76 | $7.13 | $7.70 | +6.65% | 4,219,725 |
| Jul 7, 2008 | $7.17 | $7.65 | $6.59 | $7.22 | +1.83% | 3,211,597 |
| Jun 30, 2008 | $6.95 | $7.61 | $6.50 | $7.09 | -5.59% | 2,380,064 |
| Jun 23, 2008 | $7.93 | $8.44 | $7.35 | $7.51 | -3.84% | 3,038,594 |
| Jun 16, 2008 | $8.17 | $8.61 | $7.66 | $7.81 | -6.02% | 3,077,850 |
| Jun 9, 2008 | $8.12 | $8.36 | $7.89 | $8.31 | +1.22% | 2,212,671 |
| Jun 2, 2008 | $8.99 | $8.99 | $7.98 | $8.21 | -8.68% | 2,983,405 |
| May 27, 2008 | $8.16 | $9.04 | $8.04 | $8.99 | +9.23% | 1,963,249 |
| May 19, 2008 | $8.43 | $8.81 | $7.90 | $8.23 | -2.60% | 2,297,136 |
| May 12, 2008 | $8.20 | $8.48 | $7.94 | $8.45 | +2.55% | 4,334,960 |
| May 5, 2008 | $8.75 | $9.05 | $6.39 | $8.24 | -6.04% | 5,677,030 |
| Apr 28, 2008 | $8.30 | $8.88 | $8.30 | $8.77 | +4.65% | 2,777,054 |
| Apr 21, 2008 | $8.26 | $8.49 | $7.70 | $8.38 | +1.70% | 2,780,250 |
| Apr 14, 2008 | $6.00 | $8.33 | $5.88 | $8.24 | +36.65% | 4,631,839 |
| Apr 7, 2008 | $5.79 | $6.38 | $5.67 | $6.03 | +3.61% | 2,335,711 |
| Mar 31, 2008 | $5.08 | $6.33 | $4.76 | $5.82 | +11.92% | 2,538,901 |
| Mar 24, 2008 | $5.14 | $5.60 | $4.77 | $5.20 | +5.05% | 2,606,026 |
| Mar 17, 2008 | $5.31 | $5.70 | $4.62 | $4.95 | -6.43% | 1,793,088 |
| Mar 10, 2008 | $5.44 | $5.56 | $4.75 | $5.29 | -1.86% | 2,083,278 |
| Mar 3, 2008 | $6.20 | $6.54 | $5.30 | $5.39 | -10.17% | 2,581,553 |
| Feb 25, 2008 | $5.86 | $6.95 | $5.67 | $6.00 | +6.01% | 4,576,904 |
| Feb 19, 2008 | $6.06 | $6.65 | $5.56 | $5.66 | -6.45% | 2,956,167 |
| Feb 11, 2008 | $6.10 | $6.49 | $5.56 | $6.05 | -1.63% | 3,499,358 |
| Feb 4, 2008 | $7.96 | $9.00 | $6.00 | $6.15 | -23.41% | 6,205,008 |
| Jan 28, 2008 | $6.84 | $8.49 | $6.61 | $8.03 | +18.79% | 4,884,663 |
| Jan 22, 2008 | $5.59 | $7.20 | $5.41 | $6.76 | +21.58% | 4,500,553 |
| Jan 14, 2008 | $5.10 | $5.88 | $5.02 | $5.56 | +8.59% | 5,480,624 |
| Jan 7, 2008 | $5.21 | $5.45 | $4.57 | $5.12 | – | 8,687,353 |
Seasonality
WMG return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.5% | -4.5% | -2.7% | -2.0% | -5.7% | -3.1% | 7.5% | 2.2% | -0.0% | 3.8% | 5.1% | 6.9% |
| Months up | 3 of 6 | 2 of 6 | 2 of 6 | 2 of 6 | 2 of 6 | 4 of 6 | 5 of 7 | 4 of 7 | 3 of 7 | 4 of 7 | 4 of 6 | 4 of 6 |
| 2026 | -2.2% | -4.0% | -10.7% | 10.7% | 12.2% | -14.2% | -4.1% | 9.5% | -2.1% | 10.9% | ||
| 2025 | 2.6% | 6.5% | -7.0% | -2.9% | -13.0% | 3.5% | 7.4% | 14.6% | 2.1% | -6.2% | -11.1% | 8.6% |
| 2024 | 2.0% | -3.8% | -5.5% | -0.1% | -9.3% | 2.9% | -2.1% | -4.1% | 9.4% | 2.1% | 2.3% | -4.7% |
| 2023 | 4.1% | -13.0% | 5.7% | -8.7% | -19.3% | 6.7% | 20.9% | 6.1% | -5.7% | -0.3% | 6.4% | 8.1% |
| 2022 | -1.6% | -14.4% | 4.5% | -21.3% | 0.2% | -18.0% | 23.2% | -10.3% | -13.3% | 12.1% | 32.5% | 2.2% |
| 2021 | -7.6% | 1.4% | -3.2% | 10.6% | -5.1% | 0.4% | 4.9% | 1.0% | 12.5% | 15.8% | -12.1% | -0.3% |
| 2020 | 2.2% | -1.2% | -3.1% | -7.7% | 12.5% | 27.8% |