Skip to main content

World Wrestling Entertainment (NY: WWE )

100.65 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 11, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 47.03 47.67 43.93 45.43 1,635,020 +1.15(+2.60%)
Jul 30, 2020 43.06 44.61 42.83 44.28 668,251 +0.85(+1.95%)
Jul 29, 2020 43.98 44.21 43.08 43.44 559,803 -0.33(-0.76%)
Jul 28, 2020 43.57 44.78 43.40 43.77 488,916 -0.01(-0.02%)
Jul 27, 2020 43.87 44.03 43.13 43.78 1,205,948 +0.19(+0.42%)
Jul 24, 2020 44.30 44.45 43.12 43.59 849,004 -0.82(-1.84%)
Jul 23, 2020 44.69 45.18 43.97 44.41 1,356,609 -0.36(-0.81%)
Jul 22, 2020 44.84 45.37 44.36 44.77 322,337 +0.09(+0.20%)
Jul 21, 2020 45.13 45.75 44.65 44.68 403,652 -0.41(-0.91%)
Jul 20, 2020 45.01 45.57 44.17 45.09 359,475 +0.19(+0.43%)
Jul 17, 2020 45.55 45.61 44.39 44.90 523,805 -0.65(-1.43%)
Jul 16, 2020 45.68 46.17 44.86 45.55 502,057 -0.38(-0.83%)
Jul 15, 2020 45.29 46.38 44.87 45.93 564,285 +1.51(+3.40%)
Jul 14, 2020 43.54 44.75 42.96 44.42 584,490 +1.06(+2.45%)
Jul 13, 2020 45.23 45.27 43.32 43.36 685,065 -1.73(-3.83%)
Jul 10, 2020 43.87 45.24 43.87 45.08 390,853 +1.05(+2.39%)
Jul 09, 2020 45.19 45.21 43.36 44.03 287,944 -0.67(-1.50%)
Jul 08, 2020 44.07 44.88 43.87 44.70 326,215 +0.84(+1.91%)
Jul 07, 2020 45.01 45.22 43.84 43.87 574,560 -1.35(-2.98%)
Jul 06, 2020 45.05 45.78 44.66 45.21 411,224 +0.85(+1.91%)
Jul 02, 2020 44.40 44.83 43.83 44.36 522,985 +0.67(+1.54%)
Jul 01, 2020 42.87 44.01 42.18 43.69 1,004,468 +1.34(+3.15%)
Jun 30, 2020 42.52 42.68 41.83 42.35 482,104 -0.14(-0.32%)
Jun 29, 2020 40.66 42.71 40.10 42.49 551,415 +2.17(+5.39%)
Jun 26, 2020 41.76 41.92 40.31 40.32 1,152,352 -1.62(-3.86%)
Jun 25, 2020 42.62 42.64 41.38 41.94 1,040,447 -0.81(-1.89%)
Jun 24, 2020 43.19 43.64 41.59 42.74 509,666 -0.87(-1.99%)
Jun 23, 2020 44.27 44.34 43.51 43.61 567,587 -0.10(-0.22%)
Jun 22, 2020 44.16 44.22 43.14 43.71 390,325 -0.36(-0.82%)
Jun 19, 2020 44.37 45.38 43.73 44.07 734,005 -0.04(-0.09%)
Jun 18, 2020 43.73 44.18 43.32 44.11 608,698 +0.40(+0.91%)
Jun 17, 2020 43.87 44.49 43.49 43.71 401,122 +0.22(+0.52%)
Jun 16, 2020 45.06 45.31 42.71 43.49 606,373 -0.62(-1.41%)
Jun 15, 2020 42.29 44.52 42.04 44.11 894,875 +0.76(+1.75%)
Jun 12, 2020 43.54 44.43 42.04 43.35 806,636 +0.63(+1.48%)
Jun 11, 2020 44.12 44.33 42.43 42.72 1,107,608 -2.68(-5.91%)
Jun 10, 2020 45.94 45.94 44.81 45.40 417,292 +0.01(+0.02%)
Jun 09, 2020 46.99 47.07 44.78 45.39 790,230 -2.01(-4.25%)
Jun 08, 2020 47.54 47.54 46.26 47.40 705,074 +0.55(+1.18%)
Jun 05, 2020 46.58 48.13 46.58 46.85 838,367 +1.14(+2.49%)
Jun 04, 2020 46.37 46.49 45.20 45.71 560,475 -0.69(-1.49%)
Jun 03, 2020 46.13 46.91 45.84 46.40 558,583 +0.33(+0.72%)
Jun 02, 2020 46.18 47.23 45.48 46.07 886,333 +0.23(+0.51%)
Jun 01, 2020 45.01 46.56 45.01 45.84 860,605 +0.86(+1.90%)
May 29, 2020 43.97 45.63 43.97 44.98 1,026,717 +1.21(+2.75%)
May 28, 2020 44.66 45.18 43.59 43.77 470,857 -0.82(-1.83%)
May 27, 2020 44.29 44.71 43.31 44.59 716,486 +0.87(+1.98%)
May 26, 2020 44.49 44.49 43.56 43.73 702,281 +0.46(+1.06%)
May 22, 2020 43.63 43.93 42.85 43.27 381,946 -0.25(-0.58%)
May 21, 2020 44.41 44.62 43.26 43.52 698,098 -0.95(-2.14%)
May 20, 2020 43.17 44.66 42.86 44.47 758,428 +2.21(+5.22%)
May 19, 2020 42.35 43.30 41.80 42.27 540,162 -0.08(-0.18%)
May 18, 2020 41.59 42.99 41.55 42.35 850,583 +1.87(+4.61%)
May 15, 2020 40.55 41.11 39.81 40.48 566,181 -0.39(-0.95%)
May 14, 2020 39.86 41.35 39.27 40.87 665,870 +0.55(+1.37%)
May 13, 2020 41.84 42.14 39.70 40.31 1,066,445 -1.53(-3.65%)
May 12, 2020 43.40 43.75 41.80 41.84 1,101,454 -1.35(-3.13%)
May 11, 2020 44.44 44.94 43.18 43.19 811,146 -1.58(-3.54%)
May 08, 2020 43.17 44.80 43.00 44.78 971,169 +2.19(+5.14%)
May 07, 2020 42.74 43.63 42.46 42.59 657,837 +0.29(+0.69%)
May 06, 2020 43.45 43.75 42.29 42.30 628,161 -0.78(-1.81%)
May 05, 2020 43.56 43.92 42.58 43.07 623,690 +0.30(+0.70%)
May 04, 2020 41.93 43.66 41.83 42.77 640,875 +0.08(+0.18%)
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.