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 (%)
Jul 31, 2013 9.028 9.104 8.894 8.936 167,727 -0.05(-0.56%)
Jul 30, 2013 9.045 9.078 8.919 8.986 112,642 -0.06(-0.65%)
Jul 29, 2013 9.070 9.162 8.961 9.045 85,108 -0.06(-0.65%)
Jul 26, 2013 9.053 9.137 8.986 9.104 78,475 -0.03(-0.28%)
Jul 25, 2013 9.036 9.154 8.994 9.129 134,822 +0.06(+0.65%)
Jul 24, 2013 9.288 9.288 9.041 9.070 158,576 -0.18(-1.91%)
Jul 23, 2013 9.288 9.339 9.196 9.246 115,392 -0.04(-0.45%)
Jul 22, 2013 9.330 9.372 9.238 9.288 118,376 -0.08(-0.90%)
Jul 19, 2013 9.406 9.406 9.356 9.372 127,502 -0.03(-0.36%)
Jul 18, 2013 9.389 9.473 9.364 9.406 71,150 +0.05(+0.54%)
Jul 17, 2013 9.473 9.515 9.314 9.356 79,268 -0.06(-0.62%)
Jul 16, 2013 9.389 9.473 9.297 9.414 226,262 +0.04(+0.45%)
Jul 15, 2013 9.297 9.372 9.179 9.372 183,745 +0.13(+1.36%)
Jul 12, 2013 9.120 9.272 9.084 9.246 141,587 +0.12(+1.29%)
Jul 11, 2013 9.028 9.137 8.969 9.129 270,564 +0.18(+2.07%)
Jul 10, 2013 8.910 8.969 8.818 8.944 136,980 +0.02(+0.19%)
Jul 09, 2013 8.969 8.961 8.910 8.927 112,828 -0.03(-0.37%)
Jul 08, 2013 8.944 9.020 8.894 8.961 144,547 +0.05(+0.57%)
Jul 05, 2013 8.818 8.910 8.709 8.910 185,259 +0.12(+1.34%)
Jul 03, 2013 8.574 8.801 8.574 8.793 119,225 +0.13(+1.45%)
Jul 02, 2013 8.675 8.793 8.574 8.667 152,330 -0.01(-0.10%)
Jul 01, 2013 8.633 8.759 8.574 8.675 239,285 +0.02(+0.19%)
Jun 28, 2013 8.373 8.675 8.365 8.658 1,121,672 +0.29(+3.51%)
Jun 27, 2013 8.239 8.373 8.205 8.365 120,511 +0.15(+1.84%)
Jun 26, 2013 8.398 8.398 8.188 8.213 152,523 -0.12(-1.41%)
Jun 25, 2013 8.314 8.356 8.205 8.331 126,157 +0.11(+1.33%)
Jun 24, 2013 8.230 8.272 8.104 8.222 106,720 -0.04(-0.51%)
Jun 21, 2013 8.281 8.432 8.230 8.264 211,289 -0.02(-0.20%)
Jun 20, 2013 8.297 8.415 8.213 8.281 672,729 -0.10(-1.20%)
Jun 19, 2013 8.423 8.482 8.356 8.381 78,396 -0.07(-0.80%)
Jun 18, 2013 8.381 8.465 8.356 8.449 129,749 +0.10(+1.21%)
Jun 17, 2013 8.381 8.440 8.308 8.348 128,601 +0.03(+0.30%)
Jun 14, 2013 8.314 8.339 8.272 8.323 109,573 -0.03(-0.30%)
Jun 13, 2013 8.113 8.356 8.096 8.348 200,625 +0.18(+2.26%)
Jun 12, 2013 8.197 8.289 8.121 8.163 170,645 +0.04(+0.52%)
Jun 11, 2013 8.204 8.221 8.038 8.121 190,916 -0.12(-1.41%)
Jun 10, 2013 8.187 8.287 8.121 8.237 197,039 +0.08(+1.02%)
Jun 07, 2013 8.063 8.179 8.005 8.154 160,543 +0.16(+1.97%)
Jun 06, 2013 8.021 8.059 7.922 7.997 129,502 +0.00(+0.00%)
Jun 05, 2013 8.154 8.187 7.997 7.997 124,949 -0.14(-1.73%)
Jun 04, 2013 8.154 8.172 8.021 8.138 162,140 -0.02(-0.20%)
Jun 03, 2013 8.088 8.154 7.922 8.154 385,425 +0.07(+0.92%)
May 31, 2013 8.005 8.154 7.997 8.080 205,158 +0.06(+0.72%)
May 30, 2013 7.897 8.030 7.897 8.021 194,050 +0.12(+1.58%)
May 29, 2013 7.847 7.980 7.793 7.897 230,023 +0.03(+0.42%)
May 28, 2013 7.748 7.880 7.723 7.864 265,590 +0.17(+2.16%)
May 24, 2013 7.582 7.715 7.491 7.698 170,935 +0.10(+1.31%)
May 23, 2013 7.466 7.607 7.466 7.598 94,952 +0.10(+1.33%)
May 22, 2013 7.582 7.632 7.432 7.499 178,961 -0.10(-1.31%)
May 21, 2013 7.623 7.665 7.550 7.598 124,009 -0.05(-0.65%)
May 20, 2013 7.632 7.648 7.557 7.648 154,716 -0.02(-0.32%)
May 17, 2013 7.615 7.673 7.524 7.673 163,028 +0.07(+0.87%)
May 16, 2013 7.557 7.632 7.507 7.607 146,459 +0.01(+0.11%)
May 15, 2013 7.731 7.764 7.565 7.598 266,617 -0.10(-1.29%)
May 13, 2013 7.756 7.756 7.632 7.698 158,737 -0.09(-1.17%)
May 10, 2013 7.673 7.831 7.665 7.789 144,785 +0.08(+1.08%)
May 09, 2013 7.681 7.715 7.656 7.706 80,283 -0.01(-0.11%)
May 08, 2013 7.665 7.715 7.615 7.715 157,698 +0.06(+0.76%)
May 07, 2013 7.615 7.665 7.582 7.656 215,684 +0.06(+0.76%)
May 06, 2013 7.681 7.681 7.565 7.598 188,605 -0.12(-1.51%)
May 03, 2013 7.656 7.789 7.565 7.715 271,364 +0.15(+1.97%)
May 02, 2013 7.466 7.665 7.416 7.565 178,115 +0.10(+1.33%)
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.