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, 2014 10.71 11.65 10.71 10.85 5,065,943 +0.34(+3.23%)
Jul 30, 2014 10.84 11.03 10.40 10.51 2,209,362 -0.33(-3.05%)
Jul 29, 2014 11.10 11.22 10.74 10.84 1,132,381 +0.12(+1.14%)
Jul 28, 2014 10.74 10.83 10.51 10.72 713,302 -0.05(-0.48%)
Jul 25, 2014 10.91 10.95 10.65 10.77 931,363 -0.20(-1.82%)
Jul 24, 2014 10.97 11.15 10.88 10.97 902,841 -0.02(-0.16%)
Jul 23, 2014 11.01 11.06 10.80 10.99 1,110,091 -0.02(-0.16%)
Jul 22, 2014 10.85 11.21 10.78 11.01 3,253,485 +0.17(+1.52%)
Jul 21, 2014 10.87 10.96 10.65 10.84 1,095,803 -0.07(-0.64%)
Jul 18, 2014 10.96 11.37 10.84 10.91 1,705,709 -0.04(-0.40%)
Jul 17, 2014 10.29 11.30 10.29 10.95 5,310,292 +0.63(+6.06%)
Jul 16, 2014 10.43 10.51 10.28 10.33 648,405 -0.04(-0.42%)
Jul 15, 2014 10.48 10.56 10.28 10.37 785,288 -0.13(-1.24%)
Jul 14, 2014 10.32 10.57 10.25 10.50 1,380,674 +0.26(+2.55%)
Jul 11, 2014 10.05 10.28 10.02 10.24 837,332 +0.23(+2.26%)
Jul 10, 2014 9.928 10.17 9.911 10.02 662,871 -0.05(-0.52%)
Jul 09, 2014 10.08 10.11 9.954 10.07 932,979 -0.02(-0.17%)
Jul 08, 2014 10.34 10.34 9.921 10.08 1,289,831 -0.24(-2.36%)
Jul 07, 2014 10.40 10.57 10.27 10.33 996,928 -0.10(-1.00%)
Jul 03, 2014 10.35 10.43 10.43 10.43 450,088 +0.11(+1.10%)
Jul 02, 2014 10.22 10.44 10.22 10.32 833,877 +0.10(+1.02%)
Jul 01, 2014 10.40 10.48 10.16 10.22 1,043,731 -0.16(-1.51%)
Jun 30, 2014 10.13 10.38 10.08 10.37 1,528,120 +0.30(+2.93%)
Jun 27, 2014 10.04 10.12 9.885 10.08 1,757,287 +0.03(+0.26%)
Jun 26, 2014 10.16 10.24 9.998 10.05 938,669 -0.13(-1.28%)
Jun 25, 2014 10.10 10.28 9.998 10.18 1,221,468 +0.05(+0.52%)
Jun 24, 2014 10.29 10.40 10.08 10.13 1,205,185 -0.18(-1.77%)
Jun 23, 2014 10.09 10.35 9.998 10.31 1,364,980 +0.17(+1.72%)
Jun 20, 2014 10.20 10.22 9.841 10.14 1,533,263 +0.05(+0.52%)
Jun 19, 2014 10.24 10.32 9.841 10.08 1,543,662 -0.13(-1.28%)
Jun 18, 2014 10.55 10.61 10.14 10.22 1,676,804 -0.33(-3.13%)
Jun 17, 2014 10.14 10.68 10.07 10.55 2,862,330 +0.34(+3.32%)
Jun 16, 2014 9.868 10.29 9.850 10.21 2,775,427 +0.30(+2.98%)
Jun 13, 2014 9.954 9.998 9.755 9.911 985,511 +0.06(+0.62%)
Jun 12, 2014 9.720 9.989 9.720 9.850 1,444,044 +0.07(+0.71%)
Jun 11, 2014 9.702 9.830 9.650 9.781 1,275,194 +0.08(+0.81%)
Jun 10, 2014 9.685 9.754 9.573 9.702 1,011,449 +0.09(+0.89%)
Jun 06, 2014 9.685 9.720 9.470 9.616 767,382 +0.00(+0.00%)
Jun 05, 2014 9.599 9.752 9.505 9.616 1,012,903 +0.05(+0.54%)
Jun 04, 2014 9.444 9.591 9.367 9.565 946,498 +0.09(+0.91%)
Jun 03, 2014 9.573 9.634 9.461 9.479 1,076,922 -0.16(-1.69%)
Jun 02, 2014 9.754 9.780 9.530 9.642 1,067,717 -0.06(-0.62%)
May 30, 2014 9.668 9.754 9.548 9.702 794,047 +0.01(+0.09%)
May 29, 2014 9.763 10.02 9.582 9.694 2,533,457 -0.03(-0.35%)
May 28, 2014 9.883 9.978 9.720 9.728 1,297,940 -0.03(-0.35%)
May 27, 2014 9.797 9.986 9.711 9.763 2,339,190 +0.15(+1.61%)
May 23, 2014 9.332 9.608 9.608 9.608 3,895,314 +0.33(+3.52%)
May 22, 2014 9.410 9.496 9.246 9.281 2,454,005 -0.05(-0.55%)
May 21, 2014 9.384 9.591 9.126 9.332 4,019,261 -0.07(-0.73%)
May 20, 2014 9.427 9.539 9.246 9.401 4,371,398 -0.03(-0.27%)
May 19, 2014 10.09 10.24 9.264 9.427 16,525,545 -0.27(-2.75%)
May 16, 2014 17.14 10.26 9.074 9.694 47,626,344 -7.45(-43.45%)
May 15, 2014 16.64 17.76 15.98 17.14 3,755,569 +0.50(+3.00%)
May 14, 2014 15.89 17.12 15.22 16.64 4,873,242 +0.82(+5.16%)
May 13, 2014 15.49 15.94 15.29 15.83 1,322,137 +0.15(+0.99%)
May 12, 2014 14.92 15.73 14.84 15.67 1,064,866 +0.83(+5.56%)
May 09, 2014 14.90 15.34 14.74 14.85 1,014,981 -0.05(-0.35%)
May 08, 2014 15.39 15.91 14.88 14.90 1,183,283 -0.44(-2.86%)
May 07, 2014 15.50 15.59 14.90 15.34 1,606,064 -0.25(-1.60%)
May 06, 2014 15.99 16.48 15.53 15.59 1,458,840 -0.51(-3.15%)
May 05, 2014 16.17 16.37 15.74 16.09 1,658,920 -0.10(-0.64%)
May 02, 2014 17.50 17.51 15.72 16.20 2,631,250 -1.29(-7.38%)
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.