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

World Wrestling Entertainment (NY: WWE )

N/A 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 (%)
Apr 30, 2009 10.96 11.06 10.70 10.70 202,343 -0.19(-1.74%)
Apr 29, 2009 10.66 11.08 10.66 10.89 132,565 +0.28(+2.64%)
Apr 28, 2009 10.56 10.90 10.54 10.61 182,850 -0.01(-0.09%)
Apr 27, 2009 10.78 10.88 10.53 10.62 185,421 -0.32(-2.93%)
Apr 24, 2009 10.94 11.21 10.72 10.94 196,412 -0.01(-0.09%)
Apr 23, 2009 10.89 11.05 10.75 10.95 233,698 +0.06(+0.55%)
Apr 22, 2009 10.81 11.10 10.73 10.89 228,390 +0.03(+0.28%)
Apr 21, 2009 10.45 10.98 10.43 10.86 172,139 +0.41(+3.92%)
Apr 20, 2009 10.82 10.92 10.34 10.45 209,608 -0.54(-4.91%)
Apr 17, 2009 11.19 11.22 10.82 10.99 247,305 -0.16(-1.43%)
Apr 16, 2009 11.13 11.19 10.96 11.15 321,376 +0.07(+0.63%)
Apr 15, 2009 11.23 11.25 10.91 11.08 234,469 -0.19(-1.69%)
Apr 14, 2009 11.46 11.59 11.02 11.27 194,962 -0.31(-2.68%)
Apr 13, 2009 11.68 11.78 11.35 11.58 218,807 -0.13(-1.11%)
Apr 09, 2009 11.66 11.88 11.56 11.71 147,931 +0.22(+1.91%)
Apr 08, 2009 11.87 11.89 11.37 11.49 282,879 -0.27(-2.30%)
Apr 07, 2009 11.92 12.13 11.61 11.76 188,840 -0.30(-2.49%)
Apr 06, 2009 12.85 12.85 11.96 12.06 331,173 -0.90(-6.94%)
Apr 03, 2009 12.48 12.99 12.30 12.96 246,790 +0.50(+4.01%)
Apr 02, 2009 12.07 12.60 11.98 12.46 301,048 +0.47(+3.92%)
Apr 01, 2009 11.45 12.06 11.26 11.99 183,877 +0.45(+3.90%)
Mar 31, 2009 11.61 11.89 11.48 11.54 175,627 +0.08(+0.70%)
Mar 30, 2009 11.51 11.68 11.25 11.46 177,336 -0.62(-5.13%)
Mar 26, 2009 12.04 12.22 11.83 12.08 258,871 +0.16(+1.34%)
Mar 25, 2009 11.30 12.00 11.30 11.92 222,025 +0.67(+5.96%)
Mar 24, 2009 11.61 11.76 11.17 11.25 177,586 -0.51(-4.34%)
Mar 23, 2009 11.44 11.76 11.38 11.76 286,346 +1.04(+9.70%)
Mar 20, 2009 10.90 10.96 10.37 10.72 283,398 -0.12(-1.11%)
Mar 19, 2009 11.01 11.10 10.52 10.84 139,394 -0.18(-1.63%)
Mar 18, 2009 10.96 11.19 10.74 11.02 206,320 +0.02(+0.18%)
Mar 17, 2009 10.35 11.00 10.35 11.00 155,971 +0.62(+5.97%)
Mar 16, 2009 10.33 10.81 10.33 10.38 191,506 +0.06(+0.58%)
Mar 13, 2009 10.19 10.45 10.10 10.32 0 +0.21(+2.08%)
Mar 12, 2009 9.830 10.12 9.640 10.11 299,580 +0.28(+2.85%)
Mar 11, 2009 10.02 10.25 9.620 9.830 440,422 -0.38(-3.72%)
Mar 10, 2009 9.500 10.25 9.500 10.21 465,053 +0.90(+9.67%)
Mar 09, 2009 9.460 9.690 9.195 9.310 294,144 -0.22(-2.31%)
Mar 06, 2009 9.330 9.550 9.070 9.530 0 +0.29(+3.14%)
Mar 05, 2009 9.280 9.540 9.160 9.240 126,909 -0.21(-2.22%)
Mar 04, 2009 9.200 9.640 9.030 9.450 239,068 +0.15(+1.61%)
Mar 02, 2009 9.570 9.750 9.280 9.300 286,916 -0.40(-4.12%)
Feb 27, 2009 9.710 9.930 9.550 9.700 0 -0.21(-2.12%)
Feb 26, 2009 9.720 10.25 9.710 9.910 255,062 +0.24(+2.48%)
Feb 25, 2009 9.570 9.900 9.270 9.670 396,119 -0.06(-0.62%)
Feb 24, 2009 9.620 9.790 9.260 9.730 234,704 +0.41(+4.40%)
Feb 23, 2009 9.580 10.02 9.270 9.320 833,094 -0.22(-2.31%)
Feb 20, 2009 9.300 9.750 9.250 9.540 284,369 +0.07(+0.74%)
Feb 19, 2009 9.500 9.690 9.400 9.470 237,118 -0.02(-0.21%)
Feb 18, 2009 9.310 9.600 9.310 9.490 271,901 +0.23(+2.48%)
Feb 17, 2009 9.000 9.370 9.000 9.260 260,181 +0.02(+0.22%)
Feb 13, 2009 9.340 9.400 9.070 9.240 411,059 -0.05(-0.54%)
Feb 12, 2009 9.140 9.330 9.050 9.290 263,095 +0.05(+0.54%)
Feb 11, 2009 9.190 9.400 8.980 9.240 274,738 +0.12(+1.32%)
Feb 10, 2009 9.230 9.450 9.050 9.120 169,101 -0.13(-1.41%)
Feb 09, 2009 9.220 9.310 9.200 9.250 392,238 +0.00(+0.00%)
Feb 06, 2009 9.320 9.420 9.200 9.250 472,127 -0.11(-1.18%)
Feb 05, 2009 9.630 9.630 9.180 9.360 386,465 -0.30(-3.11%)
Feb 04, 2009 9.780 10.02 9.650 9.660 215,444 -0.15(-1.53%)
Feb 03, 2009 9.660 9.850 9.500 9.810 204,240 +0.11(+1.13%)
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.