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 (%)
Nov 29, 2013 12.85 13.09 12.66 13.01 249,829 +0.16(+1.26%)
Nov 27, 2013 12.53 12.87 12.51 12.85 313,721 +0.29(+2.30%)
Nov 26, 2013 12.42 12.62 12.40 12.56 158,000 +0.12(+0.96%)
Nov 25, 2013 12.26 12.62 12.22 12.44 265,373 +0.19(+1.53%)
Nov 22, 2013 12.23 12.30 12.12 12.25 154,645 +0.03(+0.21%)
Nov 21, 2013 12.11 12.23 11.98 12.23 208,133 +0.16(+1.34%)
Nov 20, 2013 11.43 12.09 11.36 12.06 639,557 +0.65(+5.73%)
Nov 19, 2013 11.58 11.72 11.35 11.41 169,369 -0.14(-1.25%)
Nov 18, 2013 11.39 11.68 11.34 11.55 202,047 +0.24(+2.10%)
Nov 15, 2013 11.20 11.36 11.18 11.32 135,541 +0.10(+0.91%)
Nov 14, 2013 11.26 11.27 11.12 11.22 101,105 -0.01(-0.08%)
Nov 13, 2013 11.03 11.24 11.03 11.22 128,287 +0.14(+1.23%)
Nov 12, 2013 11.10 11.15 11.00 11.09 134,571 -0.07(-0.61%)
Nov 11, 2013 11.01 11.17 10.93 11.16 151,407 +0.16(+1.47%)
Nov 08, 2013 10.78 11.16 10.76 10.99 260,709 +0.27(+2.54%)
Nov 07, 2013 10.82 10.85 10.68 10.72 172,014 -0.08(-0.79%)
Nov 06, 2013 11.08 11.08 10.75 10.81 289,433 -0.20(-1.78%)
Nov 05, 2013 10.99 11.08 10.76 11.00 224,930 -0.01(-0.08%)
Nov 04, 2013 11.23 11.27 10.96 11.01 267,488 -0.25(-2.26%)
Nov 01, 2013 10.97 11.31 10.78 11.27 516,178 +0.26(+2.39%)
Oct 31, 2013 10.20 11.16 10.09 11.00 876,923 +0.94(+9.38%)
Oct 30, 2013 10.26 10.27 9.983 10.06 162,956 -0.18(-1.74%)
Oct 29, 2013 10.07 10.24 10.07 10.24 129,582 +0.17(+1.69%)
Oct 28, 2013 10.11 10.13 10.03 10.07 98,890 -0.05(-0.50%)
Oct 25, 2013 10.10 10.14 10.00 10.12 99,101 +0.05(+0.51%)
Oct 24, 2013 9.898 10.11 9.864 10.07 106,432 +0.15(+1.54%)
Oct 23, 2013 9.762 9.975 9.737 9.915 130,102 +0.11(+1.13%)
Oct 22, 2013 9.720 9.881 9.720 9.805 93,709 +0.10(+1.05%)
Oct 21, 2013 9.779 9.813 9.694 9.703 86,947 -0.09(-0.95%)
Oct 18, 2013 9.839 9.881 9.711 9.796 117,183 +0.00(+0.00%)
Oct 17, 2013 9.541 9.813 9.541 9.796 209,024 +0.25(+2.58%)
Oct 16, 2013 9.405 9.558 9.405 9.550 146,546 +0.15(+1.63%)
Oct 15, 2013 9.405 9.439 9.337 9.397 84,705 -0.05(-0.54%)
Oct 14, 2013 9.346 9.473 9.168 9.448 117,234 +0.03(+0.27%)
Oct 11, 2013 9.312 9.473 9.253 9.422 179,012 +0.16(+1.74%)
Oct 10, 2013 9.261 9.278 9.202 9.261 285,698 +0.08(+0.93%)
Oct 09, 2013 9.159 9.202 9.074 9.176 181,730 +0.02(+0.19%)
Oct 08, 2013 9.236 9.278 9.125 9.159 276,524 -0.09(-1.01%)
Oct 07, 2013 9.185 9.287 9.185 9.253 169,542 -0.02(-0.18%)
Oct 04, 2013 9.219 9.304 9.193 9.270 169,172 +0.03(+0.28%)
Oct 03, 2013 9.244 9.312 9.193 9.244 314,616 -0.04(-0.46%)
Oct 02, 2013 9.083 9.337 9.083 9.287 440,305 +0.14(+1.49%)
Oct 01, 2013 8.683 9.159 8.624 9.151 346,201 +0.51(+5.90%)
Sep 30, 2013 8.462 8.666 8.437 8.641 143,756 +0.08(+0.99%)
Sep 27, 2013 8.530 8.666 8.505 8.556 181,967 -0.04(-0.49%)
Sep 26, 2013 8.556 8.632 8.522 8.598 120,338 +0.06(+0.70%)
Sep 25, 2013 8.437 8.607 8.437 8.539 121,049 +0.08(+0.90%)
Sep 24, 2013 8.360 8.496 8.309 8.462 148,237 +0.08(+1.01%)
Sep 23, 2013 8.207 8.403 8.173 8.377 301,150 +0.14(+1.65%)
Sep 20, 2013 8.284 8.377 8.233 8.241 235,198 -0.04(-0.51%)
Sep 19, 2013 8.326 8.335 8.233 8.284 97,387 -0.05(-0.61%)
Sep 18, 2013 8.369 8.384 8.267 8.335 106,247 -0.02(-0.20%)
Sep 17, 2013 8.318 8.428 8.292 8.352 143,151 +0.03(+0.41%)
Sep 16, 2013 8.539 8.632 8.267 8.318 359,388 -0.31(-3.64%)
Sep 13, 2013 8.649 8.658 8.556 8.632 58,934 +0.02(+0.20%)
Sep 12, 2013 8.607 8.675 8.556 8.615 57,365 -0.02(-0.20%)
Sep 11, 2013 8.751 8.751 8.607 8.632 75,705 -0.08(-0.97%)
Sep 10, 2013 8.650 8.726 8.574 8.717 214,488 +0.10(+1.17%)
Sep 09, 2013 8.566 8.650 8.516 8.616 90,595 +0.05(+0.59%)
Sep 06, 2013 8.608 8.642 8.398 8.566 144,721 -0.03(-0.39%)
Sep 05, 2013 8.591 8.650 8.533 8.600 121,933 +0.03(+0.39%)
Sep 04, 2013 8.465 8.616 8.331 8.566 283,489 +0.25(+3.03%)
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.