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 (%)
Jun 30, 2003 7.131 7.164 6.794 6.794 121,320 -0.35(-4.90%)
Jun 27, 2003 7.309 7.309 7.031 7.144 34,684 -0.13(-1.81%)
Jun 26, 2003 7.124 7.309 6.998 7.276 49,376 +0.18(+2.61%)
Jun 25, 2003 6.998 7.230 6.893 7.091 53,466 +0.26(+3.77%)
Jun 24, 2003 6.734 6.932 6.668 6.833 21,053 +0.17(+2.48%)
Jun 23, 2003 6.675 6.741 6.622 6.668 25,294 -0.07(-1.08%)
Jun 20, 2003 6.668 6.932 6.668 6.741 25,445 +0.10(+1.49%)
Jun 19, 2003 6.860 6.866 6.635 6.642 26,202 -0.25(-3.64%)
Jun 18, 2003 6.800 6.932 6.583 6.893 93,906 +0.09(+1.36%)
Jun 17, 2003 6.602 6.800 6.404 6.800 26,960 +0.15(+2.28%)
Jun 16, 2003 6.305 6.701 6.305 6.649 35,442 +0.41(+6.56%)
Jun 13, 2003 6.272 6.503 6.114 6.239 64,825 -0.10(-1.56%)
Jun 12, 2003 6.371 6.404 6.318 6.338 10,905 +0.00(+0.00%)
Jun 11, 2003 6.431 6.444 6.312 6.338 17,266 -0.01(-0.21%)
Jun 10, 2003 6.041 6.444 6.008 6.351 27,111 +0.24(+4.00%)
Jun 09, 2003 6.424 6.424 6.107 6.107 31,201 -0.38(-5.90%)
Jun 06, 2003 6.602 6.635 6.239 6.490 34,381 -0.11(-1.70%)
Jun 05, 2003 6.556 6.701 6.510 6.602 35,896 +0.05(+0.70%)
Jun 04, 2003 6.490 6.602 6.490 6.556 21,204 +0.13(+2.06%)
Jun 03, 2003 6.450 6.589 6.305 6.424 25,445 -0.06(-0.92%)
Jun 02, 2003 6.701 6.701 6.483 6.483 19,992 -0.24(-3.54%)
May 30, 2003 6.543 6.800 6.543 6.721 24,991 +0.21(+3.25%)
May 29, 2003 6.338 6.536 6.305 6.510 28,020 +0.21(+3.35%)
May 28, 2003 6.186 6.299 6.173 6.299 13,631 +0.13(+2.14%)
May 27, 2003 6.134 6.206 6.068 6.167 32,261 +0.06(+0.97%)
May 23, 2003 6.219 6.272 6.074 6.107 7,724 -0.13(-2.12%)
May 22, 2003 6.140 6.272 6.107 6.239 8,784 +0.07(+1.18%)
May 21, 2003 6.226 6.272 6.167 6.167 19,992 -0.04(-0.64%)
May 20, 2003 6.226 6.305 6.206 6.206 3,483 +0.01(+0.21%)
May 19, 2003 6.219 6.338 6.193 6.193 14,388 -0.03(-0.42%)
May 16, 2003 6.074 6.219 6.041 6.219 16,206 +0.08(+1.29%)
May 15, 2003 5.962 6.140 5.962 6.140 14,994 +0.20(+3.45%)
May 14, 2003 5.942 5.942 5.876 5.935 15,752 +0.00(+0.00%)
May 13, 2003 5.896 5.975 5.843 5.935 48,922 +0.01(+0.11%)
May 12, 2003 5.942 5.975 5.909 5.929 24,991 +0.00(+0.00%)
May 09, 2003 5.942 5.942 5.869 5.929 13,177 +0.01(+0.11%)
May 08, 2003 5.896 5.955 5.876 5.922 18,932 +0.01(+0.11%)
May 07, 2003 6.028 6.048 5.869 5.916 37,713 -0.13(-2.08%)
May 06, 2003 5.942 6.074 5.909 6.041 40,137 +0.05(+0.77%)
May 05, 2003 6.107 6.127 5.916 5.995 52,708 -0.15(-2.37%)
May 02, 2003 6.021 6.272 5.968 6.140 18,326 +0.13(+2.20%)
May 01, 2003 5.968 6.008 5.850 6.008 11,814 +0.01(+0.22%)
Apr 30, 2003 5.975 6.074 5.922 5.995 19,084 +0.01(+0.11%)
Apr 29, 2003 5.902 6.041 5.902 5.988 8,784 +0.07(+1.11%)
Apr 28, 2003 5.764 5.942 5.764 5.922 34,987 +0.06(+1.01%)
Apr 25, 2003 5.995 5.995 5.843 5.863 19,387 -0.08(-1.33%)
Apr 24, 2003 5.876 6.008 5.843 5.942 39,683 +0.03(+0.56%)
Apr 23, 2003 5.678 5.916 5.678 5.909 41,046 +0.25(+4.43%)
Apr 22, 2003 5.546 5.671 5.546 5.658 7,270 +0.05(+0.94%)
Apr 21, 2003 5.513 5.605 5.460 5.605 23,628 +0.07(+1.19%)
Apr 17, 2003 5.328 5.539 5.282 5.539 25,142 +0.22(+4.09%)
Apr 16, 2003 5.394 5.460 5.315 5.321 24,688 -0.06(-1.10%)
Apr 15, 2003 5.302 5.388 5.288 5.381 9,542 +0.07(+1.24%)
Apr 14, 2003 5.282 5.348 5.216 5.315 65,431 +0.03(+0.50%)
Apr 11, 2003 5.216 5.308 5.216 5.288 13,177 +0.11(+2.04%)
Apr 10, 2003 5.216 5.275 4.906 5.183 17,569 -0.07(-1.26%)
Apr 09, 2003 5.282 5.348 5.209 5.249 13,025 -0.07(-1.24%)
Apr 08, 2003 5.315 5.341 5.255 5.315 4,998 -0.03(-0.62%)
Apr 07, 2003 5.315 5.368 5.189 5.348 30,898 +0.10(+1.89%)
Apr 04, 2003 5.315 5.321 5.137 5.249 12,571 -0.03(-0.62%)
Apr 03, 2003 5.044 5.315 5.024 5.282 447,569 +0.24(+4.71%)
Apr 02, 2003 5.038 5.170 5.018 5.044 183,117 +0.01(+0.13%)
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.