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 (%)
Nov 30, 2021 49.62 49.88 48.51 48.69 960,613 -1.42(-2.83%)
Nov 29, 2021 50.83 51.28 49.90 50.11 717,130 -0.56(-1.11%)
Nov 26, 2021 50.89 51.58 50.47 50.67 467,604 -1.69(-3.22%)
Nov 24, 2021 51.68 52.39 50.91 52.35 478,564 +0.57(+1.10%)
Nov 23, 2021 50.84 51.88 50.01 51.78 585,849 +1.28(+2.54%)
Nov 22, 2021 51.82 51.82 50.33 50.50 823,380 -1.44(-2.77%)
Nov 19, 2021 52.57 53.16 51.90 51.94 438,837 -0.66(-1.26%)
Nov 18, 2021 53.06 53.12 52.54 52.60 599,673 -0.54(-1.02%)
Nov 17, 2021 55.44 55.45 53.12 53.14 562,903 -2.32(-4.18%)
Nov 16, 2021 55.11 55.53 54.00 55.46 512,773 +0.08(+0.14%)
Nov 15, 2021 55.21 56.41 55.19 55.38 468,545 +0.24(+0.43%)
Nov 12, 2021 55.10 55.96 54.78 55.15 615,826 +0.13(+0.23%)
Nov 11, 2021 54.64 55.54 54.17 55.02 454,008 +0.48(+0.89%)
Nov 10, 2021 55.87 54.42 54.53 624,936 -1.48(-2.64%)
Nov 09, 2021 58.32 58.50 55.97 56.01 736,674 -2.21(-3.79%)
Nov 08, 2021 57.99 58.25 56.32 58.22 1,387,878 +0.36(+0.63%)
Nov 05, 2021 58.25 60.46 55.66 57.86 1,051,430 -1.66(-2.78%)
Nov 04, 2021 60.17 60.46 59.52 59.52 544,923 -0.59(-0.98%)
Nov 03, 2021 60.89 61.44 59.84 60.11 574,209 -0.84(-1.38%)
Nov 02, 2021 61.23 61.23 60.21 60.95 697,831 -0.03(-0.05%)
Nov 01, 2021 60.74 61.30 60.55 60.98 485,305 +0.72(+1.20%)
Oct 29, 2021 60.17 60.82 59.72 60.25 356,433 -0.18(-0.29%)
Oct 28, 2021 58.98 60.47 58.97 60.43 441,804 +1.39(+2.36%)
Oct 27, 2021 59.36 60.15 58.68 59.04 978,401 -0.71(-1.19%)
Oct 26, 2021 59.59 60.05 59.75 846,663 +0.29(+0.48%)
Oct 25, 2021 59.18 59.51 58.52 59.47 480,095 +0.24(+0.40%)
Oct 22, 2021 59.35 59.68 58.76 59.23 289,314 -0.19(-0.32%)
Oct 21, 2021 59.36 59.90 59.14 59.42 229,494 -0.03(-0.05%)
Oct 20, 2021 59.17 59.65 58.71 59.45 212,523 +0.30(+0.50%)
Oct 19, 2021 59.43 60.16 59.01 59.15 295,816 +0.27(+0.45%)
Oct 18, 2021 58.71 59.32 58.48 58.88 388,631 +0.21(+0.35%)
Oct 15, 2021 59.03 59.33 58.65 58.68 360,869 +0.01(+0.02%)
Oct 14, 2021 58.33 58.85 57.82 58.67 184,045 +0.59(+1.02%)
Oct 13, 2021 58.42 59.48 58.03 58.08 481,621 -0.34(-0.57%)
Oct 12, 2021 57.44 58.50 57.06 58.41 357,931 +0.93(+1.61%)
Oct 11, 2021 58.19 58.19 57.08 57.48 268,071 -0.53(-0.92%)
Oct 08, 2021 57.79 58.97 57.59 58.02 319,756 +0.57(+1.00%)
Oct 07, 2021 58.01 58.56 57.43 57.44 910,738 -0.04(-0.07%)
Oct 06, 2021 56.80 57.55 56.54 57.48 353,586 +0.34(+0.59%)
Oct 05, 2021 56.89 57.55 56.74 57.15 820,733 +0.36(+0.63%)
Oct 04, 2021 56.68 57.18 56.35 56.79 353,000 -0.07(-0.12%)
Oct 01, 2021 55.93 57.17 55.46 56.86 685,578 +1.37(+2.47%)
Sep 30, 2021 55.57 56.22 55.04 55.49 276,359 +0.17(+0.30%)
Sep 29, 2021 55.62 56.32 54.95 55.32 399,629 +0.49(+0.90%)
Sep 28, 2021 55.20 55.42 54.59 54.83 376,867 -0.43(-0.79%)
Sep 27, 2021 55.23 55.85 54.95 55.26 435,467 +0.07(+0.13%)
Sep 24, 2021 54.95 55.29 54.49 55.20 543,789 +0.18(+0.32%)
Sep 23, 2021 54.55 55.32 54.40 55.02 321,652 +0.39(+0.72%)
Sep 22, 2021 55.36 55.42 54.12 54.62 333,893 -0.33(-0.59%)
Sep 21, 2021 54.25 55.40 54.00 54.95 539,402 +0.93(+1.72%)
Sep 20, 2021 53.58 54.07 53.03 54.02 680,128 -0.32(-0.58%)
Sep 17, 2021 54.74 55.46 54.25 54.34 1,042,868 +0.09(+0.16%)
Sep 16, 2021 54.14 54.50 52.00 54.25 687,823 -0.08(-0.15%)
Sep 15, 2021 53.14 54.44 53.09 54.33 1,321,752 +1.05(+1.96%)
Sep 14, 2021 53.38 53.82 52.71 53.28 766,530 +0.16(+0.30%)
Sep 13, 2021 51.49 53.30 50.84 53.12 813,923 +2.04(+3.99%)
Sep 10, 2021 49.75 52.56 49.71 51.09 1,737,189 +1.80(+3.65%)
Sep 09, 2021 49.72 49.72 48.63 49.29 346,512 -0.46(-0.93%)
Sep 08, 2021 50.11 50.48 49.40 49.75 553,467 -0.35(-0.71%)
Sep 07, 2021 50.80 51.07 49.93 50.10 312,698 -1.07(-2.10%)
Sep 03, 2021 51.47 51.57 50.67 51.18 374,682 -0.58(-1.12%)
Sep 02, 2021 51.99 52.12 51.19 51.76 300,990 +0.24(+0.46%)
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.