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 (%)
Jun 30, 2021 56.75 57.43 56.53 56.97 1,150,621 -0.07(-0.12%)
Jun 29, 2021 57.82 58.20 56.90 57.04 543,019 -1.03(-1.78%)
Jun 28, 2021 58.85 59.23 57.49 58.07 419,713 -0.92(-1.55%)
Jun 25, 2021 57.96 59.03 57.96 58.99 827,360 +1.13(+1.96%)
Jun 24, 2021 58.16 58.39 57.22 57.86 460,667 +0.19(+0.32%)
Jun 23, 2021 57.83 58.48 57.40 57.67 801,712 -0.55(-0.95%)
Jun 22, 2021 56.47 58.71 56.08 58.22 1,356,123 +1.36(+2.39%)
Jun 21, 2021 56.76 57.25 56.18 56.86 542,047 -0.05(-0.09%)
Jun 18, 2021 57.62 57.90 56.61 56.91 950,934 -0.93(-1.62%)
Jun 17, 2021 58.55 58.65 57.40 57.85 758,219 -0.94(-1.59%)
Jun 16, 2021 60.90 61.16 58.55 58.78 576,035 -1.93(-3.18%)
Jun 15, 2021 62.14 62.22 60.48 60.71 1,398,762 -1.72(-2.76%)
Jun 14, 2021 61.37 63.27 60.85 62.43 857,884 +0.99(+1.62%)
Jun 11, 2021 64.09 64.09 60.39 61.44 1,248,033 -2.29(-3.59%)
Jun 10, 2021 63.34 65.37 62.88 63.73 1,267,243 +0.39(+0.62%)
Jun 09, 2021 61.89 69.46 61.87 63.34 7,198,260 +6.22(+10.89%)
Jun 08, 2021 55.54 57.17 55.18 57.12 552,269 +1.83(+3.30%)
Jun 07, 2021 55.85 56.19 55.05 55.29 481,833 -0.53(-0.95%)
Jun 04, 2021 55.99 56.55 55.62 55.82 912,804 +0.06(+0.11%)
Jun 03, 2021 54.67 55.95 54.02 55.76 872,201 +0.75(+1.36%)
Jun 02, 2021 54.57 55.06 53.38 55.02 972,562 +0.34(+0.63%)
Jun 01, 2021 55.16 55.36 53.78 54.67 1,241,213 -0.18(-0.32%)
May 28, 2021 55.66 55.92 54.81 54.85 1,085,389 -0.82(-1.46%)
May 27, 2021 56.07 56.18 55.13 55.66 792,161 -0.21(-0.37%)
May 26, 2021 56.48 56.87 55.39 55.87 359,639 -0.39(-0.70%)
May 25, 2021 57.17 57.31 56.08 56.26 526,765 -0.63(-1.10%)
May 24, 2021 56.41 57.17 55.82 56.89 894,366 +0.36(+0.64%)
May 21, 2021 54.42 56.97 54.21 56.53 1,739,865 +2.87(+5.35%)
May 20, 2021 52.02 54.35 52.02 53.66 1,094,922 +1.91(+3.68%)
May 19, 2021 51.38 52.06 50.87 51.75 514,263 -0.28(-0.53%)
May 18, 2021 52.87 52.97 51.97 52.03 1,091,595 -0.91(-1.73%)
May 17, 2021 52.85 53.41 52.40 52.94 907,771 +0.21(+0.39%)
May 14, 2021 52.03 52.85 51.92 52.74 426,919 +0.86(+1.67%)
May 13, 2021 52.07 52.85 51.27 51.87 530,589 +0.00(+0.00%)
May 12, 2021 52.67 53.04 51.62 51.87 423,415 -1.22(-2.29%)
May 11, 2021 53.05 53.40 52.33 53.09 411,966 -0.53(-0.99%)
May 10, 2021 54.30 54.54 53.42 53.62 305,185 -0.28(-0.51%)
May 07, 2021 54.12 54.80 53.85 53.90 273,194 -0.09(-0.16%)
May 06, 2021 53.68 54.05 53.28 53.98 344,713 +0.74(+1.38%)
May 05, 2021 53.50 54.00 53.06 53.25 490,158 -0.13(-0.24%)
May 04, 2021 54.80 54.86 52.94 53.38 616,213 -1.52(-2.77%)
May 03, 2021 54.47 55.23 54.17 54.90 662,703 +0.77(+1.42%)
Apr 30, 2021 54.40 54.93 53.89 54.13 1,010,435 -0.56(-1.02%)
Apr 29, 2021 54.43 54.82 53.94 54.69 385,868 +0.13(+0.23%)
Apr 28, 2021 54.80 54.98 54.03 54.56 246,585 -0.20(-0.36%)
Apr 27, 2021 55.10 55.35 54.22 54.76 389,719 +0.13(+0.23%)
Apr 26, 2021 53.55 55.06 52.82 54.63 876,211 +1.37(+2.56%)
Apr 23, 2021 55.06 55.64 53.21 53.27 1,102,774 -1.95(-3.54%)
Apr 22, 2021 55.47 55.90 54.73 55.22 1,363,884 -0.71(-1.26%)
Apr 21, 2021 55.64 56.63 55.18 55.93 510,532 +0.35(+0.64%)
Apr 20, 2021 56.20 56.20 54.42 55.58 721,317 -0.16(-0.28%)
Apr 19, 2021 55.68 56.39 55.19 55.73 721,737 +0.37(+0.67%)
Apr 16, 2021 56.04 56.04 54.82 55.36 500,381 -0.37(-0.67%)
Apr 15, 2021 55.74 56.15 55.33 55.73 476,791 +0.50(+0.91%)
Apr 14, 2021 55.20 55.75 54.69 55.23 879,064 -0.12(-0.21%)
Apr 13, 2021 55.77 55.91 54.81 55.35 639,841 -0.44(-0.79%)
Apr 12, 2021 57.26 57.40 55.60 55.79 712,764 -1.53(-2.67%)
Apr 09, 2021 55.21 57.46 55.21 57.32 1,093,102 +2.23(+4.05%)
Apr 08, 2021 55.77 56.12 54.74 55.09 502,430 -0.40(-0.73%)
Apr 07, 2021 55.07 55.50 54.18 55.50 444,568 +0.44(+0.80%)
Apr 06, 2021 54.24 55.31 54.15 55.06 768,966 +0.55(+1.01%)
Apr 05, 2021 55.24 55.40 54.11 54.51 653,325 -0.10(-0.18%)
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.