Warner Music Group（WMG）— 價格歷史
截至 2026-09-02 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 27.90 | 28.57 | 27.85 | 28.35 | +1.36% | 1,165,192 |
| 2026-09-01 | 28.06 | 28.32 | 27.73 | 27.97 | -0.85% | 896,600 |
| 2026-08-31 | 28.02 | 28.29 | 27.82 | 28.21 | +0.64% | 1,294,600 |
| 2026-08-28 | 28.40 | 28.64 | 27.81 | 28.03 | -0.57% | 1,346,500 |
| 2026-08-27 | 27.83 | 28.33 | 27.50 | 28.19 | +0.93% | 1,522,600 |
| 2026-08-26 | 28.06 | 28.15 | 27.61 | 27.93 | -0.46% | 954,600 |
| 2026-08-25 | 27.62 | 28.13 | 27.62 | 28.06 | +1.08% | 1,470,300 |
| 2026-08-24 | 27.11 | 27.90 | 27.05 | 27.76 | +2.32% | 1,066,200 |
| 2026-08-21 | 27.16 | 27.34 | 26.93 | 27.13 | +0.11% | 1,661,800 |
| 2026-08-20 | 27.00 | 27.79 | 26.89 | 27.10 | -0.40% | 1,854,000 |
| 2026-08-19 | 26.56 | 27.51 | 26.47 | 27.21 | +3.46% | 2,726,700 |
| 2026-08-18 | 26.46 | 26.73 | 26.21 | 26.30 | -0.27% | 2,507,900 |
| 2026-08-17 | 25.54 | 26.52 | 25.52 | 26.37 | +2.81% | 3,123,600 |
| 2026-08-14 | 25.38 | 25.95 | 25.38 | 25.65 | +1.22% | 1,729,876 |
| 2026-08-13 | 24.94 | 25.50 | 24.67 | 25.34 | +2.22% | 1,864,461 |
| 2026-08-12 | 25.07 | 25.33 | 24.52 | 24.79 | -1.16% | 3,088,909 |
| 2026-08-11 | 26.41 | 26.48 | 25.05 | 25.08 | -5.04% | 3,285,300 |
| 2026-08-10 | 26.16 | 26.67 | 26.06 | 26.41 | +0.08% | 1,301,388 |
| 2026-08-07 | 26.44 | 26.73 | 26.06 | 26.39 | -0.19% | 1,543,777 |
| 2026-08-06 | 26.49 | 27.10 | 25.88 | 26.44 | +1.69% | 2,738,619 |
| 2026-08-05 | 25.78 | 26.15 | 25.15 | 26.00 | +0.78% | 2,718,911 |
| 2026-08-04 | 24.97 | 25.86 | 24.89 | 25.80 | +2.79% | 2,780,909 |
| 2026-08-03 | 27.27 | 27.75 | 25.06 | 25.10 | -3.31% | 3,580,120 |
| 2026-07-31 | 26.72 | 26.83 | 25.83 | 25.96 | -5.81% | 3,306,335 |
| 2026-07-30 | 28.76 | 28.97 | 26.48 | 27.56 | -5.62% | 3,209,611 |
| 2026-07-29 | 28.76 | 29.87 | 28.72 | 29.20 | +1.53% | 3,101,960 |
| 2026-07-28 | 27.99 | 28.83 | 27.89 | 28.76 | +4.17% | 1,922,242 |
| 2026-07-27 | 26.94 | 27.90 | 26.94 | 27.61 | +3.99% | 1,216,465 |
| 2026-07-24 | 26.76 | 27.27 | 26.51 | 26.55 | -0.19% | 1,605,439 |
| 2026-07-23 | 27.09 | 27.34 | 26.37 | 26.60 | -2.85% | 3,353,742 |
| 2026-07-22 | 28.18 | 28.18 | 27.33 | 27.38 | -2.02% | 892,078 |
| 2026-07-21 | 28.09 | 28.44 | 27.70 | 27.95 | -0.41% | 1,698,164 |
| 2026-07-20 | 28.37 | 28.60 | 28.04 | 28.06 | -0.95% | 1,522,395 |
| 2026-07-17 | 28.19 | 28.56 | 27.71 | 28.33 | -0.77% | 1,367,733 |
| 2026-07-16 | 28.39 | 28.59 | 28.24 | 28.55 | +0.85% | 1,436,591 |
| 2026-07-15 | 27.62 | 28.73 | 27.59 | 28.31 | +2.65% | 1,956,746 |
| 2026-07-14 | 28.44 | 28.59 | 27.55 | 27.58 | -4.07% | 1,626,206 |
| 2026-07-13 | 28.99 | 29.53 | 28.58 | 28.75 | -0.83% | 1,737,022 |
| 2026-07-10 | 29.22 | 29.57 | 28.78 | 28.99 | -0.51% | 1,115,005 |
| 2026-07-09 | 28.58 | 29.19 | 28.19 | 29.14 | +0.87% | 2,608,380 |
| 2026-07-08 | 28.45 | 29.18 | 28.21 | 28.89 | +1.58% | 3,689,471 |
| 2026-07-07 | 27.83 | 28.76 | 27.73 | 28.44 | +3.80% | 2,608,456 |
| 2026-07-06 | 28.06 | 28.25 | 27.07 | 27.40 | -3.11% | 2,311,384 |
| 2026-07-02 | 27.70 | 28.28 | 27.48 | 28.28 | +2.09% | 1,771,374 |
| 2026-07-01 | 27.24 | 28.15 | 27.16 | 27.70 | +2.33% | 2,919,654 |
| 2026-06-30 | 26.50 | 27.19 | 26.20 | 27.07 | +1.81% | 2,358,888 |
| 2026-06-29 | 27.06 | 27.06 | 26.35 | 26.59 | -1.37% | 2,206,486 |
| 2026-06-26 | 26.29 | 27.07 | 26.20 | 26.96 | +2.55% | 2,716,047 |
| 2026-06-25 | 26.95 | 27.09 | 26.23 | 26.29 | -2.38% | 1,758,436 |
| 2026-06-24 | 27.53 | 27.84 | 26.84 | 26.93 | -2.21% | 1,863,949 |
| 2026-06-23 | 27.53 | 27.97 | 27.34 | 27.54 | +0.25% | 1,766,640 |
| 2026-06-22 | 27.93 | 27.93 | 27.05 | 27.47 | -2.48% | 1,620,422 |
| 2026-06-18 | 28.52 | 28.57 | 27.90 | 28.17 | -1.23% | 2,371,944 |
| 2026-06-17 | 28.52 | 29.14 | 28.36 | 28.52 | -1.01% | 2,090,928 |
| 2026-06-16 | 28.49 | 29.05 | 28.16 | 28.81 | +1.12% | 2,413,405 |
| 2026-06-15 | 28.70 | 29.02 | 28.44 | 28.49 | +0.11% | 1,684,506 |
| 2026-06-12 | 28.63 | 28.63 | 28.11 | 28.46 | -0.32% | 1,226,906 |
| 2026-06-11 | 28.79 | 29.69 | 28.22 | 28.55 | -0.49% | 1,595,513 |
| 2026-06-10 | 29.07 | 29.58 | 28.63 | 28.69 | -2.28% | 1,563,001 |
| 2026-06-09 | 30.19 | 30.19 | 29.03 | 29.36 | -2.17% | 1,791,558 |
| 2026-06-08 | 29.93 | 30.47 | 29.55 | 30.01 | +0.27% | 2,062,585 |
| 2026-06-05 | 29.94 | 30.50 | 29.22 | 29.93 | -0.23% | 2,258,846 |
| 2026-06-04 | 29.43 | 30.46 | 29.16 | 30.00 | +1.97% | 2,946,865 |
| 2026-06-03 | 30.62 | 30.81 | 28.62 | 29.42 | -4.48% | 4,781,534 |
| 2026-06-02 | 31.13 | 31.18 | 30.60 | 30.80 | -1.06% | 2,294,897 |
| 2026-06-01 | 31.64 | 31.96 | 30.74 | 31.13 | -1.30% | 2,747,598 |
| 2026-05-29 | 32.16 | 32.60 | 31.45 | 31.54 | -2.50% | 3,038,024 |
| 2026-05-28 | 33.58 | 33.58 | 32.05 | 32.35 | -2.85% | 2,885,501 |
| 2026-05-27 | 34.55 | 34.55 | 33.23 | 33.30 | -3.65% | 3,259,928 |
| 2026-05-26 | 34.71 | 35.00 | 34.16 | 34.56 | -0.46% | 2,019,545 |
| 2026-05-22 | 34.82 | 35.42 | 34.69 | 34.72 | +0.40% | 3,104,864 |
| 2026-05-21 | 33.92 | 35.24 | 33.38 | 34.58 | +1.95% | 4,237,790 |
| 2026-05-20 | 34.10 | 34.20 | 33.29 | 33.92 | -1.08% | 1,971,635 |
| 2026-05-19 | 34.55 | 34.95 | 33.91 | 34.29 | -0.78% | 2,544,110 |
| 2026-05-18 | 33.40 | 34.59 | 32.73 | 34.56 | +3.38% | 2,179,293 |
| 2026-05-15 | 32.75 | 33.65 | 32.06 | 33.43 | +1.89% | 3,305,743 |
| 2026-05-14 | 32.86 | 33.33 | 32.36 | 32.81 | +0.37% | 2,208,680 |
| 2026-05-13 | 33.57 | 33.57 | 32.52 | 32.69 | -2.71% | 2,760,572 |
| 2026-05-12 | 33.01 | 33.62 | 32.40 | 33.60 | +2.00% | 3,829,879 |
| 2026-05-11 | 32.93 | 33.44 | 31.89 | 32.94 | -1.26% | 4,569,297 |
| 2026-05-08 | 32.25 | 33.60 | 31.93 | 33.36 | +7.47% | 6,573,087 |
| 2026-05-07 | 30.53 | 31.30 | 30.09 | 31.04 | +2.27% | 5,529,102 |
| 2026-05-06 | 28.55 | 30.55 | 28.55 | 30.35 | +6.49% | 3,761,180 |
| 2026-05-05 | 28.09 | 28.57 | 28.09 | 28.50 | +1.39% | 1,426,496 |
| 2026-05-04 | 27.73 | 28.21 | 27.47 | 28.11 | +0.46% | 1,596,984 |
| 2026-05-01 | 28.50 | 28.75 | 27.84 | 27.98 | -1.03% | 1,364,341 |
| 2026-04-30 | 27.82 | 28.54 | 27.75 | 28.27 | +1.25% | 2,197,343 |
| 2026-04-29 | 28.33 | 28.61 | 27.05 | 27.92 | -2.21% | 3,511,816 |
| 2026-04-28 | 28.60 | 28.88 | 28.04 | 28.55 | -0.42% | 1,978,906 |
| 2026-04-27 | 28.92 | 29.30 | 28.58 | 28.67 | -0.93% | 2,557,642 |
| 2026-04-24 | 28.98 | 29.08 | 28.69 | 28.94 | -0.17% | 968,854 |
| 2026-04-23 | 29.31 | 29.31 | 28.63 | 28.99 | -1.09% | 935,437 |
| 2026-04-22 | 29.62 | 29.75 | 28.99 | 29.31 | -0.58% | 2,000,004 |
| 2026-04-21 | 30.64 | 30.74 | 29.46 | 29.48 | -3.38% | 1,533,564 |
| 2026-04-20 | 30.19 | 30.67 | 30.18 | 30.51 | +0.86% | 1,730,501 |
| 2026-04-17 | 30.06 | 30.62 | 29.90 | 30.25 | +2.02% | 1,294,924 |
| 2026-04-16 | 29.29 | 29.75 | 29.28 | 29.65 | +2.07% | 1,697,144 |
| 2026-04-15 | 29.12 | 29.47 | 29.02 | 29.05 | +0.00% | 1,757,751 |
| 2026-04-14 | 28.64 | 29.32 | 28.64 | 29.05 | +1.29% | 1,148,622 |
| 2026-04-13 | 28.36 | 29.04 | 28.30 | 28.68 | +0.63% | 1,485,251 |
| 2026-04-10 | 28.17 | 28.80 | 27.84 | 28.50 | +1.35% | 1,620,642 |
| 2026-04-09 | 27.36 | 28.16 | 27.01 | 28.12 | +2.14% | 1,802,921 |
| 2026-04-08 | 27.56 | 28.13 | 27.26 | 27.53 | +1.93% | 2,249,631 |
| 2026-04-07 | 26.52 | 27.09 | 26.40 | 27.01 | +3.84% | 2,762,432 |
| 2026-04-06 | 25.92 | 26.29 | 25.77 | 26.01 | -0.38% | 902,017 |
| 2026-04-02 | 25.76 | 26.39 | 25.31 | 26.11 | +1.36% | 1,269,281 |
| 2026-04-01 | 25.54 | 26.05 | 25.41 | 25.76 | +0.86% | 3,572,751 |
| 2026-03-31 | 24.50 | 25.82 | 24.30 | 25.54 | +5.98% | 3,018,699 |
| 2026-03-30 | 23.82 | 24.30 | 23.69 | 24.10 | +1.39% | 4,036,690 |
| 2026-03-27 | 24.06 | 24.24 | 23.75 | 23.77 | -1.86% | 1,810,527 |
| 2026-03-26 | 23.72 | 24.54 | 23.72 | 24.22 | +1.38% | 2,173,005 |
| 2026-03-25 | 23.92 | 24.07 | 23.36 | 23.89 | +1.01% | 2,114,395 |
| 2026-03-24 | 23.93 | 24.15 | 23.34 | 23.65 | -2.07% | 2,521,989 |
| 2026-03-23 | 24.06 | 24.66 | 23.74 | 24.15 | +1.09% | 3,732,973 |
| 2026-03-20 | 23.84 | 24.18 | 23.53 | 23.89 | -0.04% | 3,269,013 |
| 2026-03-19 | 24.40 | 24.71 | 23.69 | 23.90 | -2.85% | 3,191,303 |
| 2026-03-18 | 26.34 | 26.40 | 24.59 | 24.60 | -7.10% | 2,939,114 |
| 2026-03-17 | 27.41 | 27.90 | 26.35 | 26.48 | -3.29% | 1,932,656 |
| 2026-03-16 | 27.40 | 27.64 | 27.19 | 27.38 | +0.22% | 1,080,054 |
| 2026-03-13 | 27.07 | 27.42 | 26.91 | 27.32 | +1.67% | 1,568,492 |
| 2026-03-12 | 26.81 | 27.54 | 26.76 | 26.87 | -0.67% | 2,218,068 |
| 2026-03-11 | 26.92 | 27.32 | 26.61 | 27.05 | +0.90% | 2,126,271 |
| 2026-03-10 | 27.52 | 27.52 | 26.73 | 26.81 | -2.54% | 1,925,368 |
| 2026-03-09 | 27.64 | 28.00 | 26.89 | 27.51 | -1.19% | 1,712,196 |
| 2026-03-06 | 27.89 | 28.86 | 27.55 | 27.84 | -4.33% | 3,435,112 |
| 2026-03-05 | 28.32 | 29.57 | 27.99 | 29.10 | +2.86% | 2,124,484 |
| 2026-03-04 | 28.23 | 28.55 | 28.02 | 28.29 | -0.46% | 1,216,400 |
| 2026-03-03 | 28.08 | 28.59 | 27.48 | 28.42 | -0.18% | 1,314,615 |
| 2026-03-02 | 28.17 | 28.90 | 27.75 | 28.47 | -0.45% | 1,500,022 |
| 2026-02-27 | 27.82 | 28.65 | 27.62 | 28.60 | +2.22% | 2,209,970 |
| 2026-02-26 | 26.91 | 28.21 | 26.89 | 27.98 | +4.01% | 2,787,862 |
| 2026-02-25 | 27.45 | 27.45 | 26.75 | 26.90 | -1.93% | 4,013,272 |
| 2026-02-24 | 28.28 | 28.44 | 27.38 | 27.43 | -3.72% | 3,715,534 |
| 2026-02-23 | 29.77 | 30.13 | 28.28 | 28.49 | -4.68% | 2,461,360 |
| 2026-02-20 | 29.17 | 30.01 | 29.05 | 29.89 | +2.33% | 1,691,072 |
| 2026-02-19 | 29.29 | 29.71 | 28.88 | 29.21 | -0.14% | 1,963,795 |
| 2026-02-18 | 29.32 | 29.80 | 28.13 | 29.25 | -0.88% | 3,407,089 |
| 2026-02-17 | 29.53 | 29.95 | 28.92 | 29.51 | +0.20% | 2,208,683 |
| 2026-02-13 | 28.84 | 29.54 | 28.65 | 29.45 | +3.15% | 1,965,331 |
| 2026-02-12 | 29.72 | 30.08 | 28.47 | 28.55 | -4.13% | 4,276,539 |
| 2026-02-11 | 30.77 | 30.77 | 29.59 | 29.78 | -3.31% | 2,497,868 |
| 2026-02-10 | 29.71 | 31.20 | 29.60 | 30.80 | +4.05% | 2,734,281 |
| 2026-02-09 | 29.07 | 29.82 | 28.82 | 29.60 | +1.89% | 2,671,961 |
| 2026-02-06 | 29.30 | 30.40 | 28.67 | 29.05 | +3.05% | 6,950,002 |
| 2026-02-05 | 28.19 | 28.49 | 26.42 | 28.19 | -0.04% | 8,371,038 |
| 2026-02-04 | 28.50 | 28.99 | 28.11 | 28.20 | -0.84% | 2,938,305 |
| 2026-02-03 | 29.92 | 29.93 | 27.47 | 28.44 | -5.83% | 4,188,678 |
| 2026-02-02 | 29.98 | 30.34 | 29.80 | 30.20 | +0.73% | 1,810,566 |
| 2026-01-30 | 29.87 | 30.00 | 29.59 | 29.98 | +0.37% | 1,224,635 |
| 2026-01-29 | 29.88 | 30.03 | 29.39 | 29.87 | +0.10% | 2,083,461 |
| 2026-01-28 | 30.32 | 30.60 | 29.66 | 29.84 | -1.39% | 1,266,632 |
| 2026-01-27 | 30.60 | 30.64 | 30.22 | 30.26 | -0.36% | 955,714 |
| 2026-01-26 | 30.32 | 30.68 | 30.30 | 30.37 | +0.16% | 897,038 |
| 2026-01-23 | 29.89 | 30.48 | 29.89 | 30.32 | +1.57% | 1,423,981 |
| 2026-01-22 | 29.89 | 30.15 | 29.70 | 29.85 | -0.03% | 2,917,564 |
| 2026-01-21 | 29.84 | 30.00 | 29.54 | 29.86 | -0.13% | 1,431,317 |
| 2026-01-20 | 30.20 | 30.48 | 29.79 | 29.90 | -2.26% | 1,631,301 |
| 2026-01-16 | 30.94 | 31.16 | 30.37 | 30.59 | -0.94% | 1,192,496 |
| 2026-01-15 | 31.26 | 31.59 | 30.72 | 30.88 | -1.25% | 1,793,408 |
| 2026-01-14 | 31.50 | 31.57 | 30.88 | 31.27 | -0.76% | 1,619,158 |
| 2026-01-13 | 30.89 | 31.62 | 30.64 | 31.51 | +1.81% | 2,047,675 |
| 2026-01-12 | 30.90 | 31.56 | 30.81 | 30.95 | -0.19% | 2,059,549 |
| 2026-01-09 | 29.84 | 31.13 | 29.84 | 31.01 | +4.31% | 3,022,094 |
| 2026-01-08 | 29.65 | 30.40 | 29.26 | 29.73 | -0.20% | 1,769,051 |
| 2026-01-07 | 29.96 | 30.11 | 29.30 | 29.79 | -0.63% | 1,788,761 |
| 2026-01-06 | 30.65 | 30.82 | 29.90 | 29.98 | -2.47% | 2,458,343 |
| 2026-01-05 | 30.23 | 30.96 | 30.23 | 30.74 | +0.99% | 1,953,582 |
| 2026-01-02 | 30.67 | 30.92 | 30.23 | 30.44 | -0.75% | 1,425,298 |
| 2025-12-31 | 30.50 | 30.80 | 30.45 | 30.67 | +0.66% | 1,439,378 |
| 2025-12-30 | 30.22 | 30.53 | 29.91 | 30.47 | +0.83% | 1,482,983 |
| 2025-12-29 | 29.86 | 30.65 | 29.75 | 30.22 | +0.90% | 1,597,574 |
| 2025-12-26 | 29.83 | 30.13 | 29.83 | 29.95 | +0.40% | 766,980 |
| 2025-12-24 | 29.91 | 29.91 | 29.64 | 29.83 | -0.40% | 419,223 |
| 2025-12-23 | 30.01 | 30.01 | 29.49 | 29.95 | +0.07% | 1,261,914 |
| 2025-12-22 | 29.31 | 30.21 | 29.30 | 29.93 | +1.98% | 2,013,575 |
| 2025-12-19 | 29.33 | 29.65 | 29.19 | 29.35 | +0.03% | 3,875,498 |
| 2025-12-18 | 28.96 | 30.58 | 28.96 | 29.34 | +2.77% | 5,579,342 |
| 2025-12-17 | 28.17 | 28.59 | 28.10 | 28.55 | +1.42% | 2,786,799 |
| 2025-12-16 | 27.87 | 28.28 | 27.60 | 28.15 | +1.08% | 3,721,080 |
| 2025-12-15 | 28.43 | 28.44 | 27.61 | 27.85 | +0.22% | 3,584,599 |
| 2025-12-12 | 27.85 | 28.09 | 27.59 | 27.79 | -0.22% | 3,512,899 |
| 2025-12-11 | 28.16 | 28.28 | 27.59 | 27.85 | -0.43% | 2,174,468 |
| 2025-12-10 | 27.61 | 28.04 | 27.29 | 27.97 | +1.30% | 1,932,730 |
| 2025-12-09 | 27.76 | 28.29 | 27.36 | 27.61 | -0.54% | 1,835,215 |
| 2025-12-08 | 28.58 | 28.69 | 27.29 | 27.76 | -2.95% | 3,494,946 |
| 2025-12-05 | 28.30 | 28.86 | 28.12 | 28.61 | +2.56% | 3,966,036 |
| 2025-12-04 | 27.92 | 28.21 | 27.76 | 27.89 | +0.11% | 1,553,125 |
| 2025-12-03 | 27.63 | 28.12 | 27.63 | 27.86 | +0.25% | 1,591,331 |
| 2025-12-02 | 28.42 | 28.42 | 27.70 | 27.79 | -1.54% | 2,284,610 |
| 2025-12-01 | 28.08 | 28.36 | 27.84 | 28.23 | -0.05% | 2,602,160 |
| 2025-11-28 | 28.21 | 28.34 | 28.03 | 28.24 | +0.82% | 883,260 |
| 2025-11-26 | 28.35 | 28.56 | 27.95 | 28.01 | -1.20% | 2,098,240 |
| 2025-11-25 | 29.13 | 29.42 | 28.27 | 28.35 | -2.17% | 2,656,234 |
| 2025-11-24 | 30.67 | 30.73 | 28.86 | 28.98 | -5.57% | 3,177,062 |
| 2025-11-21 | 29.85 | 31.27 | 29.76 | 30.69 | +3.37% | 2,602,856 |
| 2025-11-20 | 28.99 | 30.80 | 28.00 | 29.69 | -2.66% | 4,264,008 |
| 2025-11-19 | 29.94 | 31.07 | 29.86 | 30.50 | +1.67% | 3,797,385 |
| 2025-11-18 | 30.23 | 30.46 | 29.95 | 30.00 | -1.45% | 2,628,624 |
| 2025-11-17 | 30.38 | 30.70 | 30.07 | 30.44 | +0.28% | 1,675,217 |
| 2025-11-14 | 30.23 | 30.42 | 30.01 | 30.36 | +0.05% | 1,274,253 |
| 2025-11-13 | 30.64 | 30.77 | 30.21 | 30.34 | -1.30% | 948,924 |
| 2025-11-12 | 30.39 | 30.78 | 30.15 | 30.74 | +1.05% | 983,117 |
| 2025-11-11 | 29.92 | 30.69 | 29.86 | 30.42 | +2.08% | 1,921,201 |
| 2025-11-10 | 30.22 | 30.25 | 29.67 | 29.80 | -1.42% | 1,452,796 |
| 2025-11-07 | 29.55 | 30.24 | 29.50 | 30.23 | +1.61% | 1,420,619 |
| 2025-11-06 | 29.77 | 29.96 | 29.51 | 29.75 | -0.23% | 1,516,564 |
| 2025-11-05 | 30.32 | 30.49 | 29.75 | 29.82 | -1.78% | 1,339,289 |
| 2025-11-04 | 30.20 | 30.65 | 29.73 | 30.36 | -1.49% | 1,623,467 |
| 2025-11-03 | 31.73 | 31.78 | 30.66 | 30.82 | -3.57% | 1,811,020 |
| 2025-10-31 | 31.69 | 32.16 | 31.57 | 31.96 | +0.53% | 1,600,763 |
| 2025-10-30 | 31.32 | 32.01 | 30.96 | 31.79 | +1.50% | 2,655,450 |
| 2025-10-29 | 31.94 | 31.94 | 31.20 | 31.32 | -2.40% | 2,055,187 |
| 2025-10-28 | 32.25 | 32.37 | 31.59 | 32.09 | -0.71% | 2,108,792 |
| 2025-10-27 | 33.01 | 33.01 | 31.66 | 32.32 | -1.52% | 2,823,216 |
| 2025-10-24 | 33.55 | 33.59 | 32.69 | 32.82 | -1.59% | 1,428,546 |
| 2025-10-23 | 33.35 | 33.71 | 33.31 | 33.35 | +0.42% | 1,118,139 |
| 2025-10-22 | 33.32 | 33.74 | 33.20 | 33.21 | -0.69% | 1,037,673 |
| 2025-10-21 | 33.30 | 33.91 | 32.70 | 33.44 | +0.42% | 2,894,138 |
| 2025-10-20 | 32.90 | 33.39 | 32.86 | 33.30 | +0.92% | 1,732,456 |
| 2025-10-17 | 32.38 | 33.01 | 31.88 | 32.99 | +1.59% | 2,753,574 |
| 2025-10-16 | 32.50 | 32.65 | 31.92 | 32.48 | +0.15% | 1,815,313 |
| 2025-10-15 | 32.67 | 33.49 | 32.41 | 32.43 | -0.46% | 1,844,397 |
| 2025-10-14 | 32.35 | 32.65 | 31.83 | 32.58 | +1.34% | 2,559,446 |
| 2025-10-13 | 32.15 | 32.59 | 32.03 | 32.15 | +0.22% | 1,307,424 |
| 2025-10-10 | 32.19 | 32.40 | 31.70 | 32.08 | -0.06% | 1,781,139 |
| 2025-10-09 | 32.54 | 32.66 | 31.75 | 32.10 | -1.68% | 2,761,778 |
| 2025-10-08 | 32.83 | 33.31 | 32.63 | 32.65 | -0.21% | 1,419,609 |
| 2025-10-07 | 33.54 | 33.54 | 32.49 | 32.72 | -2.76% | 1,782,981 |
| 2025-10-06 | 33.86 | 34.31 | 33.39 | 33.65 | -0.61% | 1,688,908 |
| 2025-10-03 | 34.12 | 34.22 | 33.64 | 33.85 | -0.98% | 1,493,357 |
| 2025-10-02 | 34.32 | 34.45 | 34.00 | 34.19 | -0.15% | 961,812 |
| 2025-10-01 | 34.06 | 34.63 | 33.89 | 34.24 | +0.53% | 1,893,739 |
| 2025-09-30 | 33.78 | 34.19 | 33.63 | 34.06 | +0.80% | 1,935,770 |
| 2025-09-29 | 33.49 | 33.86 | 33.22 | 33.79 | +1.47% | 1,760,158 |
| 2025-09-26 | 33.36 | 33.47 | 33.18 | 33.30 | +0.03% | 1,534,774 |
| 2025-09-25 | 33.43 | 33.43 | 32.97 | 33.29 | -0.43% | 842,863 |
| 2025-09-24 | 33.33 | 33.75 | 33.30 | 33.44 | +0.38% | 1,289,807 |
| 2025-09-23 | 33.14 | 33.44 | 33.02 | 33.31 | +0.45% | 2,286,756 |
| 2025-09-22 | 33.40 | 33.47 | 32.99 | 33.16 | -1.13% | 2,338,472 |
| 2025-09-19 | 33.81 | 33.86 | 33.17 | 33.54 | -0.80% | 2,996,420 |
| 2025-09-18 | 33.21 | 34.23 | 33.08 | 33.81 | +1.81% | 2,535,463 |
| 2025-09-17 | 33.32 | 33.50 | 33.04 | 33.21 | -0.45% | 1,735,752 |
| 2025-09-16 | 33.41 | 33.52 | 33.22 | 33.36 | -0.48% | 1,510,886 |
| 2025-09-15 | 33.67 | 33.88 | 33.42 | 33.52 | -0.30% | 1,133,836 |
| 2025-09-12 | 34.24 | 34.40 | 33.52 | 33.62 | -1.81% | 1,572,132 |
| 2025-09-11 | 33.68 | 34.30 | 33.68 | 34.24 | +1.18% | 1,123,702 |
| 2025-09-10 | 33.50 | 33.90 | 33.30 | 33.84 | +1.08% | 1,153,881 |
| 2025-09-09 | 33.99 | 33.99 | 33.47 | 33.48 | -0.68% | 1,192,013 |
| 2025-09-08 | 32.80 | 33.85 | 32.61 | 33.71 | +3.12% | 1,662,787 |
| 2025-09-05 | 32.84 | 33.12 | 32.55 | 32.69 | -0.37% | 2,289,934 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：8月（+14.44%）。最弱月份：11月（-8.37%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-09-02
快速解答
Warner Music Group（WMG）最新收盤價是多少？
2026-09-02 收於 28.35，來自Closelook數據湖的每日價格紀錄。
WMG 的52週最高價和最低價是多少？
過去52週最高 35.42、最低 23.34（截至 2026-09-02）。
Warner Music Group 歷史上最強和最弱的月份是哪個？
歷史上，WMG 最強的日曆月份是8月（平均 +14.44%），最弱的是11月（平均 -8.37%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的418根日K線計算。