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 (%)
Feb 28, 2005 8.220 8.412 8.068 8.359 124,494 +0.18(+2.26%)
Feb 25, 2005 8.022 8.352 8.022 8.174 151,302 +0.18(+2.31%)
Feb 24, 2005 8.187 8.352 7.976 7.989 191,740 -0.17(-2.02%)
Feb 23, 2005 7.936 8.385 7.936 8.154 258,682 +0.55(+7.20%)
Feb 22, 2005 7.963 8.075 7.567 7.606 281,097 -0.36(-4.56%)
Feb 18, 2005 8.002 8.042 7.963 7.969 85,419 +0.02(+0.25%)
Feb 17, 2005 7.936 8.022 7.903 7.950 89,963 +0.01(+0.17%)
Feb 16, 2005 7.936 7.989 7.844 7.936 247,626 -0.03(-0.41%)
Feb 15, 2005 8.141 8.154 7.923 7.969 178,260 -0.12(-1.47%)
Feb 14, 2005 8.187 8.187 8.088 8.088 94,355 -0.13(-1.61%)
Feb 11, 2005 8.022 8.438 8.022 8.220 166,598 +0.17(+2.13%)
Feb 10, 2005 8.154 8.187 7.989 8.049 134,642 -0.15(-1.77%)
Feb 09, 2005 8.412 8.425 8.194 8.194 167,961 -0.25(-2.97%)
Feb 08, 2005 8.385 8.451 8.313 8.445 108,440 +0.02(+0.24%)
Feb 07, 2005 8.286 8.425 8.286 8.425 116,922 +0.07(+0.87%)
Feb 04, 2005 8.346 8.366 8.293 8.352 161,298 +0.01(+0.16%)
Feb 03, 2005 8.438 8.445 8.253 8.339 178,260 -0.13(-1.56%)
Feb 02, 2005 8.517 8.550 8.392 8.471 89,811 -0.05(-0.54%)
Feb 01, 2005 8.286 8.524 8.267 8.517 223,545 +0.20(+2.38%)
Jan 31, 2005 8.280 8.319 8.161 8.319 163,872 +0.05(+0.56%)
Jan 28, 2005 8.253 8.399 8.135 8.273 216,881 +0.01(+0.16%)
Jan 27, 2005 8.161 8.293 8.161 8.260 184,924 +0.09(+1.13%)
Jan 26, 2005 8.141 8.214 8.095 8.168 185,833 +0.01(+0.16%)
Jan 25, 2005 8.220 8.253 8.135 8.154 259,288 -0.07(-0.80%)
Jan 24, 2005 8.319 8.379 8.207 8.220 180,835 -0.13(-1.58%)
Jan 21, 2005 8.346 8.418 8.286 8.352 88,448 +0.03(+0.32%)
Jan 20, 2005 7.976 8.418 7.870 8.326 348,494 +0.30(+3.79%)
Jan 19, 2005 8.154 8.194 8.022 8.022 173,414 -0.17(-2.02%)
Jan 18, 2005 8.201 8.207 8.108 8.187 99,353 -0.05(-0.56%)
Jan 14, 2005 8.154 8.234 8.088 8.234 233,238 +0.11(+1.38%)
Jan 13, 2005 8.168 8.168 8.088 8.121 137,216 -0.05(-0.65%)
Jan 12, 2005 8.220 8.220 8.101 8.174 145,243 +0.01(+0.08%)
Jan 11, 2005 8.095 8.187 8.055 8.168 289,427 +0.08(+0.98%)
Jan 10, 2005 7.956 8.128 7.923 8.088 470,414 +0.08(+0.99%)
Jan 07, 2005 7.870 8.009 7.870 8.009 180,229 +0.14(+1.76%)
Jan 06, 2005 7.890 7.923 7.824 7.870 81,633 +0.01(+0.08%)
Jan 05, 2005 7.890 7.956 7.732 7.864 267,466 +0.01(+0.08%)
Jan 04, 2005 7.923 7.950 7.824 7.857 135,550 -0.07(-0.83%)
Jan 03, 2005 8.009 8.016 7.923 7.923 130,250 -0.09(-1.07%)
Dec 31, 2004 8.022 8.022 7.930 8.009 108,289 +0.02(+0.25%)
Dec 30, 2004 7.923 7.989 7.923 7.989 556,137 +0.07(+0.83%)
Dec 29, 2004 7.890 7.950 7.877 7.923 344,405 +0.01(+0.17%)
Dec 28, 2004 7.785 7.923 7.785 7.910 99,807 +0.05(+0.59%)
Dec 27, 2004 7.956 8.009 7.818 7.864 147,364 -0.13(-1.57%)
Dec 23, 2004 7.791 8.009 7.765 7.989 576,280 +0.22(+2.80%)
Dec 22, 2004 7.824 7.890 7.752 7.771 370,152 -0.02(-0.25%)
Dec 21, 2004 7.626 7.844 7.560 7.791 332,137 +0.20(+2.61%)
Dec 20, 2004 7.620 7.672 7.435 7.593 292,911 -0.03(-0.35%)
Dec 17, 2004 7.791 7.824 7.441 7.620 601,422 -0.15(-1.87%)
Dec 16, 2004 7.857 7.890 7.712 7.765 308,965 -0.15(-1.84%)
Dec 15, 2004 7.890 7.950 7.851 7.910 554,017 +0.00(+0.00%)
Dec 14, 2004 7.903 7.950 7.837 7.910 104,351 +0.01(+0.08%)
Dec 13, 2004 7.864 7.917 7.785 7.903 613,538 +0.05(+0.59%)
Dec 10, 2004 7.890 7.936 7.798 7.857 137,065 -0.07(-0.83%)
Dec 09, 2004 8.029 8.029 7.857 7.923 666,092 -0.11(-1.32%)
Dec 08, 2004 8.095 8.108 8.022 8.029 136,914 +0.00(+0.00%)
Dec 07, 2004 8.062 8.062 8.002 8.029 242,325 +0.00(+0.00%)
Dec 06, 2004 8.029 8.095 7.989 8.029 301,544 -0.01(-0.08%)
Dec 03, 2004 8.002 8.062 7.989 8.035 579,461 +0.03(+0.41%)
Dec 02, 2004 7.923 8.068 7.923 8.002 535,994 +0.01(+0.17%)
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.