Skip to main content

World Wrestling Entertainment (NY: WWE )

100.65 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 11, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 10.70 10.83 10.49 10.56 512,243 -0.18(-1.66%)
Jun 28, 2007 10.53 10.74 10.40 10.74 677,337 +0.20(+1.94%)
Jun 27, 2007 10.61 10.57 10.29 10.53 1,234,716 -0.08(-0.75%)
Jun 26, 2007 10.85 10.86 10.60 10.61 371,838 -0.20(-1.89%)
Jun 25, 2007 10.85 11.05 10.61 10.81 333,216 -0.03(-0.30%)
Jun 22, 2007 11.01 11.01 10.83 10.85 281,567 -0.18(-1.68%)
Jun 21, 2007 11.16 11.16 10.90 11.03 379,563 -0.12(-1.07%)
Jun 20, 2007 11.51 11.51 11.07 11.15 325,642 -0.25(-2.20%)
Jun 19, 2007 11.42 11.47 11.30 11.40 157,368 -0.07(-0.63%)
Jun 18, 2007 11.37 11.55 11.28 11.47 210,380 +0.11(+0.99%)
Jun 15, 2007 11.42 11.46 11.28 11.36 269,450 +0.11(+1.00%)
Jun 14, 2007 11.27 11.29 11.17 11.25 162,215 -0.03(-0.29%)
Jun 13, 2007 11.46 11.47 11.16 11.28 266,875 -0.20(-1.78%)
Jun 12, 2007 11.62 11.63 11.46 11.49 291,564 -0.20(-1.70%)
Jun 11, 2007 11.79 11.82 11.64 11.69 136,012 -0.10(-0.84%)
Jun 08, 2007 11.71 11.82 11.65 11.79 114,202 +0.09(+0.73%)
Jun 07, 2007 11.81 11.89 11.68 11.70 200,989 -0.11(-0.95%)
Jun 06, 2007 11.79 11.84 11.66 11.81 167,971 +0.00(+0.00%)
Jun 05, 2007 11.88 11.90 11.71 11.81 136,770 -0.10(-0.83%)
Jun 04, 2007 11.69 11.91 11.59 11.91 311,102 +0.23(+1.98%)
Jun 01, 2007 11.63 11.80 11.60 11.68 282,021 +0.12(+1.03%)
May 31, 2007 11.72 11.79 11.53 11.56 423,184 -0.10(-0.85%)
May 30, 2007 11.63 11.73 11.59 11.66 318,827 -0.06(-0.51%)
May 29, 2007 11.75 11.88 11.71 11.72 207,805 -0.04(-0.34%)
May 25, 2007 11.72 11.81 11.67 11.76 151,310 +0.11(+0.91%)
May 24, 2007 11.88 11.92 11.62 11.65 241,581 -0.20(-1.67%)
May 23, 2007 12.03 12.04 11.84 11.85 143,282 -0.13(-1.05%)
May 22, 2007 12.15 12.15 11.90 11.98 201,292 -0.13(-1.09%)
May 21, 2007 11.95 12.15 11.85 12.11 153,885 +0.17(+1.38%)
May 18, 2007 11.89 12.01 11.82 11.94 158,429 +0.09(+0.78%)
May 17, 2007 11.84 11.95 11.76 11.85 157,065 -0.04(-0.33%)
May 16, 2007 11.79 11.95 11.69 11.89 159,034 +0.12(+1.01%)
May 15, 2007 12.01 12.18 11.73 11.77 360,024 -0.30(-2.46%)
May 14, 2007 12.00 12.14 12.01 12.07 266,118 +0.07(+0.55%)
May 11, 2007 11.93 12.07 11.86 12.00 206,139 +0.13(+1.06%)
May 10, 2007 12.10 12.10 11.77 11.88 315,192 -0.26(-2.12%)
May 09, 2007 11.80 12.20 11.71 12.14 519,059 +0.32(+2.68%)
May 08, 2007 11.72 11.82 11.55 11.82 496,491 +0.10(+0.85%)
May 07, 2007 11.99 11.99 11.56 11.72 444,691 -0.31(-2.58%)
May 04, 2007 12.19 12.18 11.90 12.03 595,547 -0.17(-1.35%)
May 03, 2007 11.87 12.28 11.77 12.19 1,283,336 +0.94(+8.33%)
May 02, 2007 11.22 11.42 11.21 11.26 264,755 +0.01(+0.12%)
May 01, 2007 11.22 11.25 11.12 11.24 263,392 +0.01(+0.12%)
Apr 30, 2007 11.30 11.33 11.21 11.23 420,760 -0.07(-0.64%)
Apr 27, 2007 11.27 11.34 11.24 11.30 261,271 +0.01(+0.06%)
Apr 26, 2007 11.29 11.39 11.28 11.30 217,196 -0.01(-0.06%)
Apr 25, 2007 11.34 11.39 11.29 11.30 300,348 +0.00(+0.00%)
Apr 24, 2007 11.23 11.33 11.22 11.30 360,933 +0.08(+0.71%)
Apr 23, 2007 11.11 11.24 11.08 11.22 333,064 +0.09(+0.77%)
Apr 20, 2007 10.97 11.19 10.87 11.14 309,133 +0.28(+2.55%)
Apr 19, 2007 10.80 10.91 10.79 10.86 200,384 +0.02(+0.18%)
Apr 18, 2007 10.79 10.89 10.76 10.84 178,573 +0.01(+0.12%)
Apr 17, 2007 10.78 10.85 10.68 10.83 420,306 +0.04(+0.37%)
Apr 16, 2007 11.02 11.05 10.66 10.79 1,105,974 -0.18(-1.63%)
Apr 13, 2007 11.16 11.16 10.93 10.97 689,908 -0.18(-1.60%)
Apr 12, 2007 11.16 11.18 11.00 11.14 433,938 +0.04(+0.36%)
Apr 11, 2007 10.99 11.18 10.87 11.11 1,105,671 +0.44(+4.15%)
Apr 10, 2007 10.61 10.68 10.56 10.66 166,153 +0.05(+0.44%)
Apr 09, 2007 10.59 10.64 10.57 10.62 155,551 +0.00(+0.00%)
Apr 05, 2007 10.66 10.66 10.59 10.62 215,378 -0.07(-0.62%)
Apr 04, 2007 10.83 10.83 10.64 10.68 204,322 -0.13(-1.16%)
Apr 03, 2007 10.76 10.94 10.76 10.81 249,760 +0.09(+0.86%)
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.