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 30, 2010 9.856 9.870 9.736 9.828 1,130 +0.01(+0.14%)
Sep 29, 2010 9.743 9.828 9.679 9.813 215,296 +0.06(+0.65%)
Sep 28, 2010 9.771 9.778 9.637 9.750 318 +0.04(+0.44%)
Sep 27, 2010 9.813 9.835 9.686 9.708 222,616 -0.06(-0.58%)
Sep 24, 2010 9.806 9.877 9.679 9.764 394,672 +0.04(+0.44%)
Sep 23, 2010 9.722 9.863 9.595 9.722 37,077 +0.06(+0.58%)
Sep 22, 2010 9.771 9.856 9.658 9.665 322,852 -0.08(-0.87%)
Sep 21, 2010 9.912 9.919 9.750 9.750 327,091 -0.14(-1.43%)
Sep 20, 2010 9.884 10.01 9.806 9.891 388,583 +0.05(+0.50%)
Sep 17, 2010 9.842 9.849 9.679 9.842 424,452 +0.10(+1.01%)
Sep 15, 2010 9.637 9.799 9.609 9.743 288,446 +0.06(+0.58%)
Sep 14, 2010 9.828 9.849 9.665 9.686 574,579 -0.20(-2.07%)
Sep 13, 2010 10.23 10.24 9.743 9.891 632,237 -0.13(-1.34%)
Sep 10, 2010 9.950 10.04 9.936 10.03 658,711 +0.10(+0.97%)
Sep 09, 2010 9.908 9.948 9.874 9.929 254,749 +0.09(+0.91%)
Sep 08, 2010 9.874 9.970 9.777 9.839 483,837 +0.03(+0.28%)
Sep 07, 2010 9.839 9.943 9.757 9.812 1,102 +0.01(+0.14%)
Sep 03, 2010 9.784 9.839 9.702 9.798 421,364 +0.08(+0.78%)
Sep 02, 2010 9.812 9.846 9.633 9.722 548 -0.10(-1.05%)
Sep 01, 2010 9.743 9.874 9.743 9.826 364,968 +0.14(+1.49%)
Aug 31, 2010 9.688 9.743 9.536 9.681 4,357 +0.09(+0.93%)
Aug 30, 2010 9.770 9.777 9.571 9.591 322,091 -0.19(-1.90%)
Aug 27, 2010 9.777 9.798 9.447 9.777 333,593 +0.25(+2.68%)
Aug 26, 2010 9.585 9.619 9.495 9.523 309,107 +0.00(+0.00%)
Aug 25, 2010 9.357 9.550 9.295 9.523 765 +0.17(+1.77%)
Aug 24, 2010 9.502 9.536 9.357 9.357 3,107 -0.18(-1.88%)
Aug 23, 2010 9.715 9.867 9.516 9.536 351,698 -0.14(-1.42%)
Aug 20, 2010 9.702 9.743 9.536 9.674 351,772 +0.05(+0.50%)
Aug 19, 2010 9.826 9.826 9.605 9.626 2,670 -0.21(-2.17%)
Aug 18, 2010 9.688 9.936 9.626 9.839 12,034 +0.17(+1.78%)
Aug 17, 2010 9.757 9.757 9.605 9.667 2,026 +0.02(+0.21%)
Aug 16, 2010 9.674 9.729 9.605 9.647 526,831 -0.08(-0.85%)
Aug 13, 2010 9.729 9.929 9.709 9.729 363,359 -0.19(-1.88%)
Aug 12, 2010 9.929 10.04 9.860 9.915 411,290 -0.16(-1.57%)
Aug 11, 2010 9.915 10.11 9.915 10.07 631,400 -0.01(-0.07%)
Aug 10, 2010 10.31 10.31 9.984 10.08 587,063 -0.27(-2.60%)
Aug 09, 2010 10.67 10.68 10.33 10.35 477,524 -0.24(-2.28%)
Aug 06, 2010 10.59 10.78 10.43 10.59 850,188 -0.21(-1.98%)
Aug 05, 2010 10.84 11.09 10.41 10.80 1,116,594 -0.59(-5.20%)
Aug 04, 2010 11.29 11.42 11.23 11.40 228,399 +0.13(+1.16%)
Aug 03, 2010 11.11 11.30 11.03 11.26 178,420 +0.08(+0.74%)
Aug 02, 2010 11.22 11.22 11.02 11.18 244,795 +0.14(+1.25%)
Jul 30, 2010 11.04 11.27 10.98 11.04 266,375 -0.11(-0.99%)
Jul 29, 2010 11.21 11.27 10.98 11.15 163,025 +0.03(+0.31%)
Jul 28, 2010 11.12 11.26 11.06 11.12 1,240 +0.06(+0.56%)
Jul 27, 2010 11.29 11.29 11.05 11.06 259,427 -0.21(-1.83%)
Jul 26, 2010 11.22 11.31 11.18 11.26 188,151 +0.05(+0.43%)
Jul 23, 2010 11.02 11.24 10.89 11.22 285,753 +0.20(+1.81%)
Jul 22, 2010 11.00 11.04 10.91 11.02 580 +0.15(+1.39%)
Jul 21, 2010 11.10 11.15 10.84 10.87 191,369 -0.21(-1.87%)
Jul 20, 2010 10.88 11.09 10.87 11.07 147,207 +0.12(+1.07%)
Jul 19, 2010 10.82 10.99 10.80 10.95 143,069 +0.13(+1.21%)
Jul 16, 2010 10.82 11.07 10.81 10.82 223,119 -0.25(-2.24%)
Jul 15, 2010 11.25 11.26 10.97 11.07 153,459 -0.14(-1.23%)
Jul 14, 2010 11.26 11.37 11.15 11.21 129,388 -0.10(-0.85%)
Jul 13, 2010 11.31 11.33 11.01 11.31 3,032 +0.39(+3.53%)
Jul 12, 2010 11.02 11.11 10.88 10.92 262,398 -0.12(-1.12%)
Jul 09, 2010 11.04 11.14 10.98 11.04 174,224 +0.02(+0.19%)
Jul 08, 2010 11.02 11.29 10.91 11.02 246,285 -0.06(-0.56%)
Jul 07, 2010 10.76 11.09 10.71 11.09 312,641 +0.40(+3.74%)
Jul 06, 2010 10.69 10.87 10.57 10.69 1,551 +0.14(+1.31%)
Jul 02, 2010 10.55 10.80 10.53 10.55 174,442 -0.10(-0.91%)
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.