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 (%)
Aug 31, 2010 9.687 9.742 9.536 9.680 4,357 +0.09(+0.93%)
Aug 30, 2010 9.770 9.777 9.570 9.591 322,108 -0.19(-1.90%)
Aug 27, 2010 9.777 9.797 9.446 9.777 333,612 +0.25(+2.68%)
Aug 26, 2010 9.584 9.618 9.495 9.522 309,124 +0.00(+0.00%)
Aug 25, 2010 9.357 9.550 9.295 9.522 765 +0.17(+1.77%)
Aug 24, 2010 9.501 9.536 9.357 9.357 3,108 -0.18(-1.88%)
Aug 23, 2010 9.715 9.866 9.515 9.536 351,717 -0.14(-1.42%)
Aug 20, 2010 9.701 9.742 9.536 9.674 351,791 +0.05(+0.50%)
Aug 19, 2010 9.825 9.825 9.605 9.625 2,670 -0.21(-2.17%)
Aug 18, 2010 9.687 9.935 9.625 9.839 12,034 +0.17(+1.78%)
Aug 17, 2010 9.756 9.756 9.605 9.667 2,026 +0.02(+0.21%)
Aug 16, 2010 9.674 9.729 9.605 9.646 526,859 -0.08(-0.85%)
Aug 13, 2010 9.729 9.928 9.708 9.729 363,379 -0.19(-1.88%)
Aug 12, 2010 9.928 10.04 9.859 9.915 411,313 -0.16(-1.57%)
Aug 11, 2010 9.915 10.11 9.915 10.07 631,435 -0.01(-0.07%)
Aug 10, 2010 10.31 10.31 9.983 10.08 587,095 -0.27(-2.59%)
Aug 09, 2010 10.67 10.68 10.33 10.35 477,550 -0.24(-2.28%)
Aug 06, 2010 10.59 10.78 10.43 10.59 850,235 -0.21(-1.98%)
Aug 05, 2010 10.84 11.09 10.41 10.80 1,116,655 -0.59(-5.20%)
Aug 04, 2010 11.28 11.42 11.23 11.39 228,412 +0.13(+1.16%)
Aug 03, 2010 11.11 11.30 11.03 11.26 178,430 +0.08(+0.74%)
Aug 02, 2010 11.22 11.22 11.02 11.18 244,808 +0.14(+1.25%)
Jul 30, 2010 11.04 11.27 10.97 11.04 266,389 -0.11(-0.99%)
Jul 29, 2010 11.21 11.27 10.98 11.15 163,034 +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 11.06 259,441 -0.21(-1.83%)
Jul 26, 2010 11.22 11.31 11.17 11.26 188,161 +0.05(+0.43%)
Jul 23, 2010 11.02 11.24 10.89 11.22 285,769 +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 10.86 191,380 -0.21(-1.87%)
Jul 20, 2010 10.88 11.09 10.86 11.07 147,215 +0.12(+1.07%)
Jul 19, 2010 10.82 10.99 10.80 10.95 143,077 +0.13(+1.21%)
Jul 16, 2010 10.82 11.07 10.81 10.82 223,131 -0.25(-2.24%)
Jul 15, 2010 11.25 11.26 10.97 11.07 153,467 -0.14(-1.23%)
Jul 14, 2010 11.26 11.37 11.15 11.21 129,395 -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 10.92 262,413 -0.12(-1.12%)
Jul 09, 2010 11.04 11.14 10.98 11.04 174,234 +0.02(+0.19%)
Jul 08, 2010 11.02 11.29 10.91 11.02 246,298 -0.06(-0.56%)
Jul 07, 2010 10.75 11.09 10.71 11.09 312,658 +0.40(+3.74%)
Jul 06, 2010 10.69 10.86 10.57 10.69 1,551 +0.14(+1.31%)
Jul 02, 2010 10.55 10.80 10.53 10.55 174,452 -0.10(-0.91%)
Jul 01, 2010 10.74 10.74 10.33 10.64 368,057 -0.07(-0.64%)
Jun 30, 2010 10.71 10.97 10.69 10.71 2,432 +0.01(+0.06%)
Jun 29, 2010 10.71 11.09 10.62 10.71 145 -0.49(-4.37%)
Jun 25, 2010 11.20 11.33 11.04 11.20 686,122 +0.14(+1.31%)
Jun 24, 2010 11.05 11.25 11.04 11.05 165 -0.10(-0.93%)
Jun 23, 2010 11.17 11.26 11.11 11.15 222,697 -0.02(-0.18%)
Jun 22, 2010 11.17 11.36 11.17 11.17 813 +0.01(+0.12%)
Jun 21, 2010 11.35 11.39 11.09 11.16 292,790 -0.19(-1.70%)
Jun 18, 2010 11.35 11.37 11.19 11.35 246,215 +0.14(+1.23%)
Jun 17, 2010 11.22 11.32 11.14 11.22 185,291 -0.06(-0.55%)
Jun 16, 2010 11.17 11.30 11.06 11.28 369,562 +0.10(+0.86%)
Jun 15, 2010 11.18 11.40 11.17 11.18 1,414 -0.03(-0.31%)
Jun 14, 2010 11.48 11.48 11.09 11.22 701,864 -0.14(-1.21%)
Jun 11, 2010 11.11 11.38 11.05 11.35 206,071 +0.10(+0.86%)
Jun 10, 2010 11.26 11.26 11.08 11.26 1,343 +0.35(+3.21%)
Jun 09, 2010 10.93 11.14 10.79 10.91 397,909 +0.10(+0.93%)
Jun 08, 2010 10.90 10.99 10.72 10.81 286,271 -0.03(-0.31%)
Jun 07, 2010 11.13 11.15 10.83 10.84 295,193 -0.13(-1.23%)
Jun 04, 2010 10.97 11.17 10.94 10.97 429,464 -0.31(-2.75%)
Jun 03, 2010 11.28 11.59 11.24 11.28 365,469 -0.01(-0.06%)
Jun 02, 2010 11.29 11.30 11.12 11.29 316,680 +0.07(+0.66%)
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.