Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

World Wrestling Entertainment (NY: WWE )

100.65 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 11, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 8.022 8.022 7.929 8.009 108,295 +0.02(+0.25%)
Dec 30, 2004 7.923 7.989 7.923 7.989 556,167 +0.07(+0.83%)
Dec 29, 2004 7.890 7.949 7.877 7.923 344,424 +0.01(+0.17%)
Dec 28, 2004 7.784 7.923 7.784 7.910 99,813 +0.05(+0.59%)
Dec 27, 2004 7.956 8.009 7.817 7.863 147,372 -0.13(-1.57%)
Dec 23, 2004 7.791 8.009 7.764 7.989 576,312 +0.22(+2.80%)
Dec 22, 2004 7.824 7.890 7.751 7.771 370,172 -0.02(-0.25%)
Dec 21, 2004 7.626 7.844 7.560 7.791 332,155 +0.20(+2.61%)
Dec 20, 2004 7.619 7.672 7.434 7.593 292,927 -0.03(-0.35%)
Dec 17, 2004 7.791 7.824 7.441 7.619 601,454 -0.15(-1.87%)
Dec 16, 2004 7.857 7.890 7.712 7.764 308,982 -0.15(-1.84%)
Dec 15, 2004 7.890 7.949 7.850 7.910 554,047 +0.00(+0.00%)
Dec 14, 2004 7.903 7.949 7.837 7.910 104,357 +0.01(+0.08%)
Dec 13, 2004 7.863 7.916 7.784 7.903 613,571 +0.05(+0.59%)
Dec 10, 2004 7.890 7.936 7.797 7.857 137,072 -0.07(-0.83%)
Dec 09, 2004 8.028 8.028 7.857 7.923 666,129 -0.11(-1.32%)
Dec 08, 2004 8.094 8.108 8.022 8.028 136,921 +0.00(+0.00%)
Dec 07, 2004 8.061 8.061 8.002 8.028 242,338 +0.00(+0.00%)
Dec 06, 2004 8.028 8.094 7.989 8.028 301,560 -0.01(-0.08%)
Dec 03, 2004 8.002 8.061 7.989 8.035 579,492 +0.03(+0.41%)
Dec 02, 2004 7.923 8.068 7.923 8.002 536,023 +0.01(+0.17%)
Dec 01, 2004 7.870 8.055 7.870 7.989 793,357 +0.07(+0.83%)
Nov 30, 2004 7.976 7.982 7.824 7.923 235,068 -0.04(-0.50%)
Nov 29, 2004 7.962 8.009 7.890 7.962 648,105 +0.03(+0.42%)
Nov 26, 2004 7.989 8.022 7.811 7.929 168,122 -0.01(-0.17%)
Nov 24, 2004 7.910 8.022 7.705 7.943 323,219 -0.01(-0.08%)
Nov 23, 2004 8.253 8.253 7.527 7.949 3,328,525 -0.90(-10.15%)
Nov 22, 2004 8.451 8.893 8.438 8.847 90,725 +0.34(+4.04%)
Nov 19, 2004 8.484 8.629 8.451 8.504 41,652 -0.01(-0.16%)
Nov 18, 2004 8.748 8.748 8.444 8.517 101,025 -0.29(-3.30%)
Nov 17, 2004 8.748 8.841 8.748 8.807 75,276 +0.09(+1.06%)
Nov 16, 2004 8.603 8.827 8.603 8.715 88,605 +0.05(+0.53%)
Nov 15, 2004 8.451 8.682 8.451 8.669 111,930 +0.25(+2.98%)
Nov 12, 2004 8.385 8.471 8.385 8.418 83,606 +0.00(+0.00%)
Nov 11, 2004 8.464 8.477 8.385 8.418 116,171 -0.01(-0.08%)
Nov 10, 2004 8.398 8.504 8.385 8.425 52,102 -0.01(-0.16%)
Nov 09, 2004 8.378 8.524 8.378 8.438 70,429 +0.01(+0.16%)
Nov 08, 2004 8.649 8.682 8.392 8.425 119,048 -0.28(-3.19%)
Nov 05, 2004 8.669 8.748 8.550 8.702 54,071 +0.05(+0.53%)
Nov 04, 2004 8.497 8.656 8.458 8.656 69,218 +0.16(+1.86%)
Nov 03, 2004 8.286 8.497 8.286 8.497 105,417 +0.24(+2.96%)
Nov 02, 2004 8.286 8.491 8.207 8.253 96,632 -0.08(-0.95%)
Nov 01, 2004 8.220 8.405 8.174 8.332 148,432 +0.15(+1.77%)
Oct 29, 2004 8.134 8.233 8.134 8.187 38,471 +0.03(+0.40%)
Oct 28, 2004 8.121 8.187 8.114 8.154 65,431 +0.01(+0.16%)
Oct 27, 2004 8.134 8.207 8.088 8.141 179,936 -0.01(-0.16%)
Oct 26, 2004 8.055 8.167 7.989 8.154 58,918 +0.13(+1.56%)
Oct 25, 2004 7.956 8.061 7.956 8.028 46,044 +0.04(+0.50%)
Oct 22, 2004 7.936 8.028 7.929 7.989 91,482 +0.03(+0.41%)
Oct 21, 2004 7.989 7.989 7.923 7.956 94,512 -0.03(-0.41%)
Oct 20, 2004 7.811 8.042 7.791 7.989 448,629 +0.17(+2.11%)
Oct 19, 2004 7.844 7.857 7.797 7.824 99,964 +0.00(+0.00%)
Oct 18, 2004 7.910 7.923 7.804 7.824 172,515 -0.09(-1.09%)
Oct 15, 2004 7.916 8.009 7.910 7.910 38,774 -0.01(-0.17%)
Oct 14, 2004 7.929 7.949 7.890 7.923 65,128 +0.03(+0.42%)
Oct 13, 2004 7.936 7.982 7.824 7.890 51,951 -0.05(-0.58%)
Oct 12, 2004 7.929 7.962 7.903 7.936 71,187 -0.05(-0.58%)
Oct 11, 2004 7.923 8.002 7.923 7.982 38,622 +0.01(+0.08%)
Oct 08, 2004 8.061 8.088 7.976 7.976 27,717 -0.09(-1.06%)
Oct 07, 2004 8.431 8.431 8.061 8.061 50,285 -0.37(-4.39%)
Oct 06, 2004 8.121 8.451 8.094 8.431 36,199 +0.28(+3.40%)
Oct 05, 2004 8.319 8.352 8.042 8.154 53,466 -0.22(-2.68%)
Oct 04, 2004 8.438 8.543 8.352 8.378 63,311 -0.06(-0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.