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, 2007 9.930 10.06 9.798 9.904 359,399 +0.05(+0.54%)
Jul 30, 2007 9.904 9.950 9.633 9.851 342,436 -0.06(-0.60%)
Jul 27, 2007 10.06 10.12 9.904 9.911 244,748 -0.21(-2.09%)
Jul 26, 2007 10.31 10.39 9.957 10.12 369,092 -0.34(-3.22%)
Jul 25, 2007 10.68 10.69 10.41 10.46 227,028 -0.09(-0.81%)
Jul 24, 2007 10.57 10.66 10.41 10.54 621,868 -0.12(-1.11%)
Jul 23, 2007 10.56 10.72 10.47 10.66 248,535 +0.09(+0.87%)
Jul 20, 2007 10.83 10.83 10.56 10.57 807,247 -0.28(-2.62%)
Jul 19, 2007 10.95 10.95 10.80 10.85 99,050 -0.01(-0.06%)
Jul 18, 2007 10.78 10.86 10.74 10.86 172,051 -0.01(-0.12%)
Jul 17, 2007 10.85 10.92 10.82 10.87 126,463 +0.04(+0.37%)
Jul 16, 2007 10.85 10.87 10.76 10.84 200,827 -0.04(-0.36%)
Jul 13, 2007 10.85 10.88 10.79 10.87 204,916 -0.01(-0.06%)
Jul 12, 2007 10.91 10.91 10.81 10.88 232,632 +0.03(+0.24%)
Jul 11, 2007 10.87 10.93 10.74 10.85 415,740 -0.05(-0.42%)
Jul 10, 2007 10.89 11.02 10.80 10.90 383,783 -0.01(-0.12%)
Jul 09, 2007 10.95 10.98 10.88 10.91 245,354 +0.01(+0.06%)
Jul 06, 2007 10.78 10.96 10.76 10.91 356,673 +0.14(+1.29%)
Jul 05, 2007 10.64 10.78 10.63 10.77 418,314 +0.13(+1.24%)
Jul 03, 2007 10.66 10.66 10.59 10.64 280,037 +0.00(+0.00%)
Jul 02, 2007 10.53 10.64 10.47 10.64 395,445 +0.08(+0.75%)
Jun 29, 2007 10.70 10.83 10.49 10.56 512,215 -0.18(-1.66%)
Jun 28, 2007 10.53 10.74 10.40 10.74 677,300 +0.20(+1.94%)
Jun 27, 2007 10.61 10.57 10.29 10.53 1,234,649 -0.08(-0.75%)
Jun 26, 2007 10.85 10.86 10.60 10.61 371,818 -0.20(-1.89%)
Jun 25, 2007 10.85 11.05 10.61 10.82 333,197 -0.03(-0.30%)
Jun 22, 2007 11.01 11.01 10.83 10.85 281,552 -0.18(-1.68%)
Jun 21, 2007 11.16 11.16 10.90 11.03 379,542 -0.12(-1.07%)
Jun 20, 2007 11.51 11.51 11.07 11.15 325,625 -0.25(-2.20%)
Jun 19, 2007 11.42 11.48 11.30 11.40 157,360 -0.07(-0.63%)
Jun 18, 2007 11.37 11.55 11.28 11.48 210,368 +0.11(+0.99%)
Jun 15, 2007 11.42 11.46 11.28 11.36 269,435 +0.11(+1.00%)
Jun 14, 2007 11.27 11.29 11.17 11.25 162,206 -0.03(-0.29%)
Jun 13, 2007 11.46 11.47 11.17 11.28 266,861 -0.20(-1.78%)
Jun 12, 2007 11.62 11.63 11.46 11.49 291,548 -0.20(-1.70%)
Jun 11, 2007 11.79 11.82 11.64 11.69 136,005 -0.10(-0.84%)
Jun 08, 2007 11.71 11.82 11.65 11.79 114,195 +0.09(+0.73%)
Jun 07, 2007 11.81 11.89 11.68 11.70 200,978 -0.11(-0.95%)
Jun 06, 2007 11.79 11.85 11.66 11.81 167,961 +0.00(+0.00%)
Jun 05, 2007 11.88 11.90 11.71 11.81 136,762 -0.10(-0.83%)
Jun 04, 2007 11.69 11.91 11.59 11.91 311,085 +0.23(+1.98%)
Jun 01, 2007 11.63 11.80 11.60 11.68 282,006 +0.12(+1.03%)
May 31, 2007 11.72 11.79 11.53 11.56 423,161 -0.10(-0.85%)
May 30, 2007 11.63 11.73 11.59 11.66 318,809 -0.06(-0.51%)
May 29, 2007 11.75 11.88 11.71 11.72 207,794 -0.04(-0.34%)
May 25, 2007 11.72 11.81 11.67 11.76 151,302 +0.11(+0.91%)
May 24, 2007 11.88 11.92 11.62 11.65 241,568 -0.20(-1.67%)
May 23, 2007 12.03 12.04 11.84 11.85 143,275 -0.13(-1.05%)
May 22, 2007 12.15 12.15 11.90 11.98 201,281 -0.13(-1.09%)
May 21, 2007 11.95 12.15 11.85 12.11 153,876 +0.16(+1.38%)
May 18, 2007 11.89 12.01 11.82 11.94 158,420 +0.09(+0.78%)
May 17, 2007 11.85 11.95 11.76 11.85 157,057 -0.04(-0.33%)
May 16, 2007 11.79 11.95 11.69 11.89 159,026 +0.12(+1.01%)
May 15, 2007 12.01 12.18 11.73 11.77 360,005 -0.30(-2.46%)
May 14, 2007 12.00 12.14 12.01 12.07 266,103 +0.07(+0.55%)
May 11, 2007 11.93 12.07 11.87 12.00 206,128 +0.13(+1.06%)
May 10, 2007 12.10 12.10 11.77 11.88 315,174 -0.26(-2.12%)
May 09, 2007 11.81 12.20 11.71 12.14 519,031 +0.32(+2.68%)
May 08, 2007 11.72 11.82 11.55 11.82 496,464 +0.10(+0.84%)
May 07, 2007 11.99 11.99 11.56 11.72 444,667 -0.31(-2.58%)
May 04, 2007 12.20 12.18 11.90 12.03 595,515 -0.17(-1.35%)
May 03, 2007 11.87 12.28 11.77 12.20 1,283,266 +0.94(+8.33%)
May 02, 2007 11.22 11.42 11.21 11.26 264,740 +0.01(+0.12%)
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.