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 (%)
Jul 29, 2005 8.187 8.201 8.029 8.115 74,363 -0.07(-0.89%)
Jul 28, 2005 8.141 8.227 7.983 8.187 87,388 +0.07(+0.81%)
Jul 27, 2005 8.121 8.154 7.884 8.121 89,660 +0.03(+0.41%)
Jul 26, 2005 8.115 8.148 7.943 8.088 102,079 +0.02(+0.25%)
Jul 25, 2005 8.095 8.154 8.022 8.068 95,112 -0.08(-0.97%)
Jul 22, 2005 7.758 8.148 7.758 8.148 151,907 +0.39(+5.02%)
Jul 21, 2005 7.857 7.884 7.659 7.758 146,455 -0.13(-1.67%)
Jul 20, 2005 7.857 7.930 7.653 7.890 115,256 -0.01(-0.08%)
Jul 19, 2005 7.620 7.923 7.620 7.897 101,625 +0.28(+3.64%)
Jul 18, 2005 7.771 7.771 7.560 7.619 135,853 -0.19(-2.45%)
Jul 15, 2005 7.606 7.910 7.606 7.811 62,398 +0.15(+1.89%)
Jul 14, 2005 7.824 7.890 7.600 7.666 96,627 -0.13(-1.61%)
Jul 13, 2005 7.870 7.923 7.725 7.791 81,936 -0.09(-1.09%)
Jul 12, 2005 8.009 8.135 7.877 7.877 145,546 -0.24(-2.93%)
Jul 11, 2005 7.996 8.220 7.969 8.115 162,812 +0.09(+1.15%)
Jul 08, 2005 7.890 8.088 7.824 8.022 155,088 +0.11(+1.42%)
Jul 07, 2005 7.686 8.088 7.633 7.910 209,157 +0.09(+1.18%)
Jul 06, 2005 7.791 7.870 7.725 7.818 179,169 -0.01(-0.08%)
Jul 05, 2005 7.593 7.903 7.567 7.824 303,664 +0.12(+1.54%)
Jul 01, 2005 7.448 7.705 7.448 7.705 334,712 +0.17(+2.19%)
Jun 30, 2005 7.428 7.857 7.171 7.540 775,139 +0.70(+10.23%)
Jun 29, 2005 6.893 6.900 6.735 6.840 160,540 -0.03(-0.38%)
Jun 28, 2005 6.616 6.900 6.603 6.867 210,217 +0.22(+3.28%)
Jun 27, 2005 6.589 6.689 6.589 6.649 76,938 +0.03(+0.40%)
Jun 24, 2005 6.722 6.761 6.603 6.622 465,416 -0.11(-1.57%)
Jun 23, 2005 6.801 6.814 6.669 6.728 126,615 -0.07(-1.07%)
Jun 22, 2005 6.801 6.900 6.768 6.801 129,947 +0.03(+0.39%)
Jun 21, 2005 6.840 6.873 6.774 6.774 119,042 -0.08(-1.16%)
Jun 20, 2005 6.893 6.953 6.807 6.854 102,382 -0.07(-0.95%)
Jun 17, 2005 6.926 7.052 6.867 6.920 149,484 +0.01(+0.10%)
Jun 16, 2005 6.880 7.012 6.840 6.913 107,229 +0.03(+0.48%)
Jun 15, 2005 6.900 6.900 6.834 6.880 108,289 -0.02(-0.29%)
Jun 14, 2005 6.854 6.959 6.847 6.900 71,788 +0.01(+0.19%)
Jun 13, 2005 6.840 7.045 6.840 6.887 134,187 +0.07(+0.97%)
Jun 10, 2005 6.867 6.893 6.807 6.821 21,354 -0.03(-0.48%)
Jun 09, 2005 6.768 6.906 6.768 6.854 55,432 +0.07(+1.07%)
Jun 08, 2005 6.900 6.913 6.755 6.781 86,934 -0.12(-1.72%)
Jun 07, 2005 6.913 6.972 6.900 6.900 53,463 +0.03(+0.38%)
Jun 06, 2005 6.873 6.966 6.867 6.873 47,556 +0.04(+0.58%)
Jun 03, 2005 6.953 6.972 6.794 6.834 61,187 -0.15(-2.17%)
Jun 02, 2005 6.966 7.012 6.873 6.986 117,679 +0.05(+0.76%)
Jun 01, 2005 7.138 7.190 6.906 6.933 89,357 -0.22(-3.14%)
May 31, 2005 6.979 7.217 6.972 7.157 145,698 +0.19(+2.75%)
May 27, 2005 6.966 7.058 6.900 6.966 65,882 +0.01(+0.09%)
May 26, 2005 6.966 7.078 6.959 6.959 30,745 -0.05(-0.66%)
May 25, 2005 7.144 7.144 6.827 7.005 98,747 -0.10(-1.39%)
May 24, 2005 6.953 7.144 6.893 7.104 127,523 +0.18(+2.67%)
May 23, 2005 6.966 6.986 6.801 6.920 129,644 -0.01(-0.19%)
May 20, 2005 6.966 6.966 6.768 6.933 78,755 -0.03(-0.47%)
May 19, 2005 6.933 7.005 6.887 6.966 63,459 -0.03(-0.38%)
May 18, 2005 7.025 7.065 6.854 6.992 168,567 -0.03(-0.47%)
May 17, 2005 6.953 7.025 6.887 7.025 115,104 +0.03(+0.38%)
May 16, 2005 7.012 7.085 6.933 6.999 168,264 +0.02(+0.28%)
May 13, 2005 6.834 7.012 6.768 6.979 130,401 +0.10(+1.44%)
May 12, 2005 6.854 6.880 6.735 6.880 124,797 +0.07(+0.97%)
May 11, 2005 6.999 6.999 6.741 6.814 369,849 -0.15(-2.09%)
May 10, 2005 7.052 7.058 6.906 6.959 101,625 -0.11(-1.50%)
May 09, 2005 7.085 7.151 6.999 7.065 101,625 -0.06(-0.83%)
May 06, 2005 6.946 7.171 6.834 7.124 131,916 +0.24(+3.55%)
May 05, 2005 6.636 6.900 6.636 6.880 147,818 +0.28(+4.20%)
May 04, 2005 6.854 6.946 6.543 6.603 177,503 -0.20(-2.91%)
May 03, 2005 6.761 6.867 6.695 6.801 208,248 -0.01(-0.10%)
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.