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 (%)
Sep 28, 2007 9.970 10.01 9.897 9.956 222,043 +0.00(+0.00%)
Sep 27, 2007 9.963 10.02 9.897 9.956 211,440 +0.04(+0.40%)
Sep 26, 2007 9.857 9.976 9.805 9.917 191,144 +0.13(+1.28%)
Sep 25, 2007 9.903 9.923 9.778 9.791 136,012 -0.13(-1.33%)
Sep 24, 2007 10.20 10.20 9.897 9.923 260,665 -0.31(-3.03%)
Sep 21, 2007 10.12 10.29 10.05 10.23 700,208 +0.26(+2.58%)
Sep 20, 2007 9.441 10.07 9.422 9.976 1,111,426 +0.50(+5.30%)
Sep 19, 2007 9.573 9.791 9.468 9.474 497,552 -0.14(-1.44%)
Sep 18, 2007 9.355 9.646 9.303 9.613 431,514 +0.31(+3.34%)
Sep 17, 2007 9.329 9.375 9.289 9.303 196,597 -0.08(-0.84%)
Sep 14, 2007 9.289 9.382 9.217 9.382 273,237 +0.11(+1.14%)
Sep 13, 2007 9.256 9.322 9.223 9.276 335,033 +0.05(+0.57%)
Sep 12, 2007 9.705 9.745 9.177 9.223 854,244 -0.57(-5.80%)
Sep 11, 2007 9.884 9.950 9.752 9.791 255,061 -0.08(-0.80%)
Sep 10, 2007 10.08 10.11 9.725 9.870 348,362 -0.13(-1.32%)
Sep 07, 2007 10.06 10.17 9.778 10.00 808,351 -0.20(-2.01%)
Sep 06, 2007 10.08 10.23 10.04 10.21 189,175 +0.18(+1.84%)
Sep 05, 2007 9.976 10.09 9.943 10.02 232,493 -0.03(-0.33%)
Sep 04, 2007 9.930 10.07 9.897 10.06 342,000 +0.05(+0.53%)
Aug 31, 2007 9.897 10.13 9.864 10.00 402,888 +0.23(+2.36%)
Aug 30, 2007 9.804 9.989 9.738 9.771 366,234 -0.14(-1.40%)
Aug 29, 2007 9.837 9.943 9.785 9.910 272,631 +0.13(+1.35%)
Aug 28, 2007 9.679 10.01 9.587 9.778 588,732 +0.01(+0.07%)
Aug 27, 2007 9.804 9.857 9.745 9.771 290,503 -0.03(-0.27%)
Aug 24, 2007 9.857 9.857 9.758 9.798 189,478 -0.07(-0.67%)
Aug 23, 2007 9.870 9.956 9.844 9.864 213,712 +0.01(+0.13%)
Aug 22, 2007 9.692 9.870 9.692 9.851 338,820 +0.24(+2.47%)
Aug 21, 2007 9.560 9.646 9.521 9.613 531,328 +0.01(+0.07%)
Aug 20, 2007 9.521 9.653 9.309 9.606 541,930 +0.09(+0.90%)
Aug 17, 2007 9.620 9.672 9.402 9.521 362,448 +0.15(+1.55%)
Aug 16, 2007 9.138 9.375 8.907 9.375 452,870 +0.20(+2.23%)
Aug 15, 2007 9.243 9.362 9.162 9.171 414,248 -0.11(-1.21%)
Aug 14, 2007 9.540 9.573 9.263 9.283 408,038 -0.29(-3.03%)
Aug 13, 2007 9.937 10.01 9.560 9.573 509,971 -0.25(-2.55%)
Aug 10, 2007 9.355 9.903 9.316 9.824 492,553 +0.34(+3.62%)
Aug 09, 2007 9.626 9.758 9.322 9.481 983,446 -0.15(-1.58%)
Aug 08, 2007 9.758 9.771 9.448 9.633 1,269,856 -0.03(-0.34%)
Aug 07, 2007 9.745 9.745 9.448 9.666 349,270 -0.11(-1.08%)
Aug 06, 2007 9.620 9.837 9.521 9.771 584,339 +0.18(+1.93%)
Aug 03, 2007 9.593 9.771 9.573 9.587 740,042 -0.18(-1.89%)
Aug 02, 2007 10.30 10.50 9.771 9.771 889,080 +0.18(+1.93%)
Aug 01, 2007 9.818 9.937 9.587 9.587 859,091 -0.32(-3.20%)
Jul 31, 2007 9.930 10.06 9.798 9.903 359,418 +0.05(+0.54%)
Jul 30, 2007 9.903 9.950 9.633 9.851 342,455 -0.06(-0.60%)
Jul 27, 2007 10.06 10.12 9.903 9.910 244,762 -0.21(-2.09%)
Jul 26, 2007 10.31 10.39 9.956 10.12 369,112 -0.34(-3.22%)
Jul 25, 2007 10.68 10.69 10.41 10.46 227,041 -0.09(-0.81%)
Jul 24, 2007 10.57 10.66 10.41 10.54 621,902 -0.12(-1.12%)
Jul 23, 2007 10.56 10.72 10.46 10.66 248,548 +0.09(+0.88%)
Jul 20, 2007 10.83 10.83 10.56 10.57 807,291 -0.28(-2.62%)
Jul 19, 2007 10.95 10.95 10.80 10.85 99,056 -0.01(-0.06%)
Jul 18, 2007 10.78 10.86 10.74 10.86 172,060 -0.01(-0.12%)
Jul 17, 2007 10.85 10.92 10.82 10.87 126,470 +0.04(+0.37%)
Jul 16, 2007 10.85 10.87 10.76 10.83 200,838 -0.04(-0.36%)
Jul 13, 2007 10.85 10.88 10.79 10.87 204,927 -0.01(-0.06%)
Jul 12, 2007 10.91 10.91 10.81 10.88 232,645 +0.03(+0.24%)
Jul 11, 2007 10.87 10.93 10.74 10.85 415,762 -0.05(-0.42%)
Jul 10, 2007 10.89 11.02 10.80 10.90 383,804 -0.01(-0.12%)
Jul 09, 2007 10.95 10.98 10.88 10.91 245,368 +0.01(+0.06%)
Jul 06, 2007 10.78 10.96 10.76 10.91 356,692 +0.14(+1.29%)
Jul 05, 2007 10.64 10.78 10.63 10.77 418,337 +0.13(+1.24%)
Jul 03, 2007 10.66 10.66 10.59 10.64 280,052 +0.00(+0.00%)
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.