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 29, 2016 18.17 18.41 18.09 18.25 490,443 +0.00(+0.00%)
Jul 28, 2016 18.09 18.83 17.66 18.25 779,778 +0.01(+0.05%)
Jul 27, 2016 18.22 18.34 17.90 18.24 547,971 -0.06(-0.35%)
Jul 26, 2016 18.40 18.53 18.22 18.30 276,537 -0.06(-0.30%)
Jul 25, 2016 18.35 18.62 18.29 18.36 313,747 +0.01(+0.05%)
Jul 22, 2016 18.55 18.61 18.15 18.35 443,297 -0.22(-1.19%)
Jul 21, 2016 18.52 18.76 18.48 18.57 300,270 +0.03(+0.15%)
Jul 20, 2016 18.27 18.55 18.11 18.54 371,139 +0.36(+1.98%)
Jul 19, 2016 18.48 18.58 17.89 18.18 515,729 -0.45(-2.43%)
Jul 18, 2016 18.52 18.84 18.30 18.63 511,610 +0.10(+0.55%)
Jul 15, 2016 18.63 18.64 18.35 18.53 283,889 +0.06(+0.30%)
Jul 14, 2016 18.71 18.80 18.48 18.48 241,123 -0.07(-0.40%)
Jul 13, 2016 18.59 18.79 18.45 18.55 658,968 -0.01(-0.05%)
Jul 12, 2016 19.22 19.58 18.54 18.56 625,839 -0.34(-1.81%)
Jul 11, 2016 18.15 19.06 18.06 18.90 1,042,697 +0.88(+4.87%)
Jul 08, 2016 17.88 18.29 17.72 18.02 370,239 +0.30(+1.72%)
Jul 07, 2016 17.44 17.91 17.38 17.72 469,292 +0.25(+1.43%)
Jul 06, 2016 16.69 17.65 16.65 17.47 1,055,109 +0.88(+5.29%)
Jul 05, 2016 16.66 16.76 16.45 16.59 375,603 -0.15(-0.88%)
Jul 01, 2016 17.07 16.74 16.74 16.74 327,204 -0.27(-1.58%)
Jun 30, 2016 16.81 17.42 16.72 17.01 527,132 +0.31(+1.88%)
Jun 29, 2016 16.40 16.77 16.36 16.69 412,861 +0.30(+1.80%)
Jun 28, 2016 16.49 16.57 16.17 16.40 606,313 +0.01(+0.06%)
Jun 27, 2016 16.56 16.73 16.33 16.39 379,280 -0.41(-2.42%)
Jun 24, 2016 16.71 17.08 16.64 16.80 1,131,294 -0.82(-4.67%)
Jun 23, 2016 17.30 17.64 17.20 17.62 322,298 +0.52(+3.03%)
Jun 22, 2016 17.30 17.57 17.07 17.10 454,030 -0.14(-0.80%)
Jun 21, 2016 17.54 17.74 17.18 17.24 365,669 -0.20(-1.17%)
Jun 20, 2016 17.15 18.22 17.08 17.44 823,119 +0.30(+1.72%)
Jun 17, 2016 17.20 17.42 16.93 17.15 565,647 +0.01(+0.05%)
Jun 16, 2016 16.89 17.54 16.85 17.14 937,748 +0.68(+4.16%)
Jun 15, 2016 16.20 16.53 16.17 16.45 334,901 +0.19(+1.19%)
Jun 14, 2016 16.11 16.52 16.05 16.26 622,945 +0.15(+0.92%)
Jun 13, 2016 16.04 16.27 15.96 16.11 306,400 -0.03(-0.17%)
Jun 10, 2016 16.25 16.42 16.06 16.14 280,792 -0.29(-1.79%)
Jun 09, 2016 16.42 16.56 16.31 16.43 272,784 -0.12(-0.72%)
Jun 08, 2016 16.55 16.66 16.42 16.55 317,385 +0.07(+0.45%)
Jun 07, 2016 16.33 16.77 16.15 16.48 425,122 +0.15(+0.90%)
Jun 06, 2016 16.22 16.45 16.17 16.33 389,885 +0.11(+0.68%)
Jun 03, 2016 16.31 16.38 16.14 16.22 169,989 -0.10(-0.62%)
Jun 02, 2016 16.14 16.39 16.07 16.32 223,860 +0.06(+0.39%)
Jun 01, 2016 16.03 16.31 15.97 16.26 226,312 +0.14(+0.85%)
May 31, 2016 16.06 16.31 16.03 16.12 330,376 +0.06(+0.34%)
May 27, 2016 15.95 16.07 16.07 16.07 280,955 +0.07(+0.46%)
May 26, 2016 15.98 16.40 15.98 15.99 494,924 +0.12(+0.75%)
May 25, 2016 15.68 15.94 15.65 15.87 272,385 +0.17(+1.05%)
May 24, 2016 15.36 15.79 15.36 15.71 496,279 +0.44(+2.88%)
May 23, 2016 15.64 15.72 15.23 15.27 499,074 -0.36(-2.29%)
May 20, 2016 15.64 15.75 15.40 15.63 526,352 +0.06(+0.41%)
May 19, 2016 15.66 16.12 15.50 15.56 571,733 -0.19(-1.22%)
May 18, 2016 15.49 15.93 15.49 15.75 618,391 +0.09(+0.59%)
May 17, 2016 15.62 16.01 15.26 15.66 2,476,236 -0.77(-4.69%)
May 16, 2016 16.53 16.62 16.21 16.43 317,347 -0.02(-0.11%)
May 13, 2016 16.32 16.88 16.32 16.45 295,589 +0.13(+0.79%)
May 12, 2016 16.61 16.80 15.97 16.32 661,729 -0.27(-1.60%)
May 11, 2016 16.19 17.27 16.19 16.59 880,922 +0.60(+3.73%)
May 10, 2016 16.52 16.75 15.53 15.99 1,056,180 +0.34(+2.17%)
May 09, 2016 15.71 15.78 15.42 15.65 383,659 -0.06(-0.41%)
May 06, 2016 15.42 15.82 15.21 15.72 459,150 +0.30(+1.96%)
May 05, 2016 15.44 15.60 15.30 15.42 366,139 +0.13(+0.84%)
May 04, 2016 15.53 15.83 15.19 15.29 344,880 -0.21(-1.36%)
May 03, 2016 15.96 16.25 15.46 15.50 491,672 -0.66(-4.09%)
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.