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, 2012 6.176 6.263 6.144 6.160 237,781 -0.03(-0.51%)
Jul 30, 2012 6.223 6.319 6.152 6.192 142,103 -0.06(-0.89%)
Jul 27, 2012 6.064 6.280 6.064 6.247 253,029 +0.17(+2.88%)
Jul 26, 2012 6.128 6.144 6.072 6.072 99,614 -0.02(-0.26%)
Jul 25, 2012 6.049 6.136 6.049 6.088 128,710 +0.02(+0.39%)
Jul 24, 2012 6.080 6.136 6.009 6.064 245,011 +0.03(+0.53%)
Jul 23, 2012 6.096 6.128 6.017 6.033 217,839 -0.13(-2.06%)
Jul 20, 2012 6.120 6.231 6.104 6.160 122,704 -0.01(-0.13%)
Jul 19, 2012 6.207 6.271 6.152 6.168 162,493 -0.03(-0.51%)
Jul 18, 2012 6.200 6.255 6.168 6.200 184,664 +0.03(+0.52%)
Jul 17, 2012 6.152 6.223 6.088 6.168 156,877 +0.03(+0.52%)
Jul 16, 2012 6.215 6.255 6.120 6.136 56,827 -0.07(-1.15%)
Jul 13, 2012 6.176 6.287 6.168 6.207 134,980 +0.08(+1.30%)
Jul 12, 2012 6.231 6.231 6.088 6.128 156,089 -0.12(-1.91%)
Jul 11, 2012 6.096 6.287 6.041 6.247 193,560 +0.16(+2.61%)
Jul 10, 2012 6.192 6.255 6.072 6.088 114,424 -0.10(-1.54%)
Jul 09, 2012 6.184 6.223 6.160 6.184 167,024 -0.02(-0.38%)
Jul 06, 2012 6.200 6.263 6.184 6.207 105,657 -0.08(-1.26%)
Jul 05, 2012 6.374 6.390 6.271 6.287 221,093 -0.11(-1.74%)
Jul 03, 2012 6.160 6.406 6.160 6.398 304,479 +0.21(+3.47%)
Jul 02, 2012 6.200 6.231 6.062 6.184 174,778 -0.03(-0.51%)
Jun 29, 2012 6.128 6.239 6.017 6.215 203,498 +0.16(+2.62%)
Jun 28, 2012 6.033 6.072 5.937 6.056 201,100 -0.03(-0.52%)
Jun 27, 2012 6.088 6.128 6.025 6.088 116,314 +0.03(+0.53%)
Jun 26, 2012 6.080 6.136 5.969 6.056 142,398 -0.02(-0.39%)
Jun 25, 2012 6.041 6.136 6.001 6.080 139,429 +0.08(+1.32%)
Jun 22, 2012 6.072 6.072 5.985 6.001 262,098 -0.04(-0.66%)
Jun 21, 2012 6.136 6.239 5.973 6.041 321,393 -0.12(-1.94%)
Jun 20, 2012 6.160 6.271 6.104 6.160 108,643 +0.00(+0.00%)
Jun 19, 2012 6.033 6.168 5.961 6.160 194,918 +0.13(+2.11%)
Jun 18, 2012 5.929 6.049 5.913 6.033 231,565 +0.08(+1.34%)
Jun 15, 2012 6.088 6.104 5.945 5.953 435,457 -0.15(-2.47%)
Jun 14, 2012 6.064 6.192 6.009 6.104 240,715 +0.02(+0.39%)
Jun 13, 2012 6.120 6.192 6.049 6.080 319,529 -0.03(-0.52%)
Jun 12, 2012 6.050 6.151 6.026 6.112 187,820 +0.06(+1.03%)
Jun 11, 2012 6.253 6.284 6.042 6.050 250,196 -0.14(-2.28%)
Jun 08, 2012 6.104 6.231 6.104 6.190 177,706 +0.05(+0.89%)
Jun 07, 2012 6.136 6.229 6.128 6.136 241,310 +0.06(+1.03%)
Jun 06, 2012 6.042 6.096 5.978 6.073 150,307 +0.05(+0.78%)
Jun 05, 2012 6.050 6.151 6.026 6.026 135,412 -0.06(-1.03%)
Jun 04, 2012 6.018 6.104 5.940 6.089 205,870 +0.11(+1.83%)
Jun 01, 2012 6.081 6.128 5.932 5.979 270,664 -0.19(-3.05%)
May 31, 2012 6.183 6.206 6.104 6.167 182,630 +0.02(+0.38%)
May 30, 2012 6.190 6.206 6.104 6.143 173,075 -0.09(-1.38%)
May 29, 2012 6.284 6.300 6.183 6.229 120,347 -0.02(-0.25%)
May 25, 2012 6.269 6.284 6.214 6.245 109,685 -0.04(-0.62%)
May 24, 2012 6.237 6.300 6.190 6.284 181,772 +0.03(+0.50%)
May 23, 2012 6.253 6.284 6.190 6.253 262,414 -0.03(-0.50%)
May 22, 2012 6.300 6.363 6.253 6.284 231,416 -0.04(-0.62%)
May 21, 2012 6.410 6.410 6.269 6.323 341,039 -0.13(-1.94%)
May 18, 2012 6.558 6.636 6.402 6.449 301,710 -0.12(-1.79%)
May 17, 2012 6.762 6.824 6.566 6.566 371,784 -0.21(-3.12%)
May 16, 2012 6.863 6.926 6.777 6.777 131,521 -0.08(-1.14%)
May 15, 2012 6.809 6.934 6.809 6.856 256,070 +0.05(+0.69%)
May 14, 2012 6.856 6.863 6.785 6.809 182,202 -0.07(-1.02%)
May 11, 2012 6.903 6.957 6.840 6.879 251,970 -0.04(-0.57%)
May 10, 2012 7.012 7.012 6.871 6.918 249,684 -0.07(-1.01%)
May 09, 2012 6.965 7.036 6.910 6.989 315,931 -0.02(-0.22%)
May 08, 2012 6.903 7.075 6.903 7.004 319,440 +0.03(+0.45%)
May 07, 2012 6.816 6.981 6.746 6.973 428,944 +0.13(+1.83%)
May 04, 2012 6.949 7.067 6.840 6.848 647,725 -0.12(-1.69%)
May 03, 2012 6.535 6.973 6.386 6.965 1,323,678 +0.83(+13.52%)
May 02, 2012 6.089 6.143 6.081 6.136 241,176 -0.01(-0.13%)
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.