World Wrestling Entertainment (NY: WWE )

48.10 USD -1.09 (-2.22%)
Official Closing Price Updated: 4:10 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 49.59 49.69 48.60 49.19 406,513 -0.01(-0.02%)
Jul 27, 2021 49.55 49.73 48.95 49.20 455,536 -0.41(-0.83%)
Jul 26, 2021 49.02 50.10 48.77 49.61 419,840 +0.59(+1.20%)
Jul 23, 2021 49.70 49.70 48.46 49.02 339,951 -0.59(-1.19%)
Jul 22, 2021 49.54 50.11 48.55 49.61 546,581 +0.02(+0.04%)
Jul 21, 2021 48.94 50.20 48.67 49.59 1,545,570 +0.91(+1.87%)
Jul 20, 2021 49.06 50.00 48.63 48.68 873,021 -0.35(-0.71%)
Jul 19, 2021 49.60 50.01 48.30 49.03 971,396 -1.53(-3.03%)
Jul 16, 2021 51.64 51.64 50.22 50.56 1,302,626 -0.91(-1.77%)
Jul 15, 2021 54.96 55.12 50.42 51.47 2,263,879 -3.86(-6.98%)
Jul 14, 2021 56.00 56.09 55.26 55.33 271,229 -0.30(-0.54%)
Jul 13, 2021 55.61 56.26 55.19 55.63 363,774 -0.27(-0.48%)
Jul 12, 2021 56.54 56.54 55.56 55.90 458,653 -0.44(-0.78%)
Jul 09, 2021 55.64 56.43 55.06 56.34 500,564 +0.62(+1.11%)
Jul 08, 2021 55.62 56.20 55.02 55.72 506,445 -0.58(-1.03%)
Jul 07, 2021 56.49 57.27 55.75 56.30 442,656 -0.17(-0.30%)
Jul 06, 2021 57.69 57.69 55.79 56.47 680,855 -1.29(-2.23%)
Jul 02, 2021 58.31 58.35 57.10 57.76 335,505 -0.60(-1.03%)
Jul 01, 2021 58.00 58.49 57.66 58.36 340,133 +0.47(+0.81%)
Jun 30, 2021 57.66 58.36 57.44 57.89 1,132,370 -0.07(-0.12%)
Jun 29, 2021 58.75 59.14 57.82 57.96 534,406 -1.05(-1.78%)
Jun 28, 2021 59.80 60.18 58.42 59.01 413,056 -0.93(-1.55%)
Jun 25, 2021 58.89 59.98 58.89 59.94 814,237 +1.15(+1.96%)
Jun 24, 2021 59.10 59.33 58.14 58.79 453,360 +0.19(+0.32%)
Jun 23, 2021 58.76 59.42 58.33 58.60 788,996 -0.56(-0.95%)
Jun 22, 2021 57.38 59.66 56.98 59.16 1,334,613 +1.38(+2.39%)
Jun 21, 2021 57.67 58.17 57.09 57.78 533,450 -0.05(-0.09%)
Jun 18, 2021 58.55 58.83 57.52 57.83 935,851 -0.95(-1.62%)
Jun 17, 2021 59.49 59.60 58.33 58.78 746,193 -0.95(-1.59%)
Jun 16, 2021 61.88 62.15 59.49 59.73 566,898 -1.96(-3.18%)
Jun 15, 2021 63.14 63.22 61.45 61.69 1,376,575 -1.75(-2.76%)
Jun 14, 2021 62.36 64.29 61.83 63.44 844,277 +0.89(+1.42%)
Jun 11, 2021 65.25 65.25 61.48 62.55 1,225,881 -2.33(-3.59%)
Jun 10, 2021 64.48 66.55 64.02 64.88 1,244,750 +0.40(+0.62%)
Jun 09, 2021 63.01 70.72 62.99 64.48 7,070,491 +6.33(+10.89%)
Jun 08, 2021 56.54 58.20 56.18 58.15 542,467 +1.86(+3.30%)
Jun 07, 2021 56.86 57.21 56.04 56.29 473,281 -0.54(-0.95%)
Jun 04, 2021 57.00 57.57 56.62 56.83 896,602 +0.06(+0.11%)
Jun 03, 2021 55.66 56.96 55.00 56.77 856,720 +0.76(+1.36%)
Jun 02, 2021 55.56 56.06 54.34 56.01 955,299 +0.35(+0.63%)
Jun 01, 2021 56.16 56.36 54.75 55.66 1,219,182 -0.18(-0.32%)
May 28, 2021 56.67 56.94 55.80 55.84 1,066,124 -0.83(-1.46%)
May 27, 2021 57.08 57.20 56.13 56.67 778,101 -0.21(-0.37%)
May 26, 2021 57.50 57.90 56.39 56.88 353,256 -0.40(-0.70%)
May 25, 2021 58.20 58.35 57.09 57.28 517,415 -0.64(-1.10%)
May 24, 2021 57.43 58.20 56.83 57.92 878,491 +0.37(+0.64%)
May 21, 2021 55.40 58.00 55.19 57.55 1,708,983 +2.92(+5.35%)
May 20, 2021 52.96 55.33 52.96 54.63 1,075,487 +1.94(+3.68%)
May 19, 2021 52.31 53.00 51.79 52.69 505,135 -0.28(-0.53%)
May 18, 2021 53.83 53.93 52.91 52.97 1,072,220 -0.93(-1.73%)
May 17, 2021 53.81 54.38 53.35 53.90 891,658 +0.21(+0.39%)
May 14, 2021 52.97 53.81 52.86 53.69 419,342 +0.88(+1.67%)
May 13, 2021 53.01 53.81 52.20 52.81 521,171 +0.00(+0.00%)
May 12, 2021 53.62 54.00 52.55 52.81 415,900 -1.24(-2.29%)
May 11, 2021 54.01 54.36 53.28 54.05 404,654 -0.54(-0.99%)
May 10, 2021 55.28 55.53 54.39 54.59 299,768 -0.28(-0.51%)
May 07, 2021 55.10 55.79 54.82 54.87 268,345 -0.09(-0.16%)
May 06, 2021 54.65 55.03 54.24 54.96 338,595 +0.75(+1.38%)
May 05, 2021 54.47 54.98 54.02 54.21 481,458 -0.13(-0.24%)
May 04, 2021 55.79 55.85 53.90 54.34 605,276 -1.55(-2.77%)
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.