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 30, 2014 10.13 10.38 10.09 10.37 1,528,037 +0.30(+2.93%)
Jun 27, 2014 10.04 10.12 9.885 10.08 1,757,191 +0.03(+0.26%)
Jun 26, 2014 10.16 10.24 9.998 10.05 938,618 -0.13(-1.28%)
Jun 25, 2014 10.10 10.29 9.998 10.18 1,221,401 +0.05(+0.52%)
Jun 24, 2014 10.29 10.40 10.09 10.13 1,205,119 -0.18(-1.77%)
Jun 23, 2014 10.09 10.35 9.998 10.31 1,364,905 +0.17(+1.72%)
Jun 20, 2014 10.20 10.22 9.842 10.14 1,533,179 +0.05(+0.52%)
Jun 19, 2014 10.24 10.32 9.842 10.09 1,543,578 -0.13(-1.28%)
Jun 18, 2014 10.55 10.61 10.14 10.22 1,676,712 -0.33(-3.13%)
Jun 17, 2014 10.14 10.69 10.07 10.55 2,862,173 +0.34(+3.32%)
Jun 16, 2014 9.868 10.29 9.851 10.21 2,775,275 +0.30(+2.98%)
Jun 13, 2014 9.955 9.998 9.755 9.912 985,458 +0.06(+0.62%)
Jun 12, 2014 9.720 9.990 9.720 9.851 1,443,965 +0.07(+0.71%)
Jun 11, 2014 9.703 9.831 9.651 9.781 1,275,125 +0.08(+0.81%)
Jun 10, 2014 9.686 9.754 9.574 9.703 1,011,394 +0.09(+0.89%)
Jun 06, 2014 9.686 9.720 9.471 9.617 767,340 +0.00(+0.00%)
Jun 05, 2014 9.600 9.753 9.505 9.617 1,012,848 +0.05(+0.54%)
Jun 04, 2014 9.445 9.591 9.367 9.565 946,446 +0.09(+0.91%)
Jun 03, 2014 9.574 9.634 9.462 9.479 1,076,864 -0.16(-1.69%)
Jun 02, 2014 9.754 9.780 9.531 9.643 1,067,658 -0.06(-0.62%)
May 30, 2014 9.668 9.754 9.548 9.703 794,004 +0.01(+0.09%)
May 29, 2014 9.763 10.02 9.582 9.694 2,533,319 -0.03(-0.35%)
May 28, 2014 9.883 9.978 9.720 9.729 1,297,869 -0.03(-0.35%)
May 27, 2014 9.797 9.987 9.711 9.763 2,339,063 +0.15(+1.61%)
May 23, 2014 9.333 9.608 9.608 9.608 3,895,101 +0.33(+3.52%)
May 22, 2014 9.410 9.496 9.247 9.281 2,453,871 -0.05(-0.55%)
May 21, 2014 9.385 9.591 9.127 9.333 4,019,041 -0.07(-0.73%)
May 20, 2014 9.428 9.539 9.247 9.402 4,371,159 -0.03(-0.27%)
May 19, 2014 10.09 10.24 9.264 9.428 16,524,642 -0.27(-2.75%)
May 16, 2014 17.14 10.26 9.075 9.694 47,623,740 -7.45(-43.45%)
May 15, 2014 16.64 17.76 15.98 17.14 3,755,364 +0.50(+3.00%)
May 14, 2014 15.89 17.12 15.22 16.64 4,872,976 +0.82(+5.16%)
May 13, 2014 15.49 15.94 15.29 15.83 1,322,065 +0.15(+0.99%)
May 12, 2014 14.92 15.73 14.84 15.67 1,064,808 +0.83(+5.56%)
May 09, 2014 14.90 15.35 14.74 14.85 1,014,925 -0.05(-0.35%)
May 08, 2014 15.39 15.91 14.88 14.90 1,183,219 -0.44(-2.86%)
May 07, 2014 15.50 15.60 14.90 15.34 1,605,977 -0.25(-1.60%)
May 06, 2014 15.99 16.48 15.53 15.59 1,458,760 -0.51(-3.15%)
May 05, 2014 16.17 16.37 15.74 16.09 1,658,829 -0.10(-0.64%)
May 02, 2014 17.50 17.51 15.72 16.20 2,631,106 -1.29(-7.38%)
May 01, 2014 17.15 17.94 16.85 17.49 1,349,854 +0.71(+4.26%)
Apr 30, 2014 16.83 16.99 16.42 16.77 875,323 -0.22(-1.27%)
Apr 29, 2014 16.80 17.16 16.64 16.99 758,371 +0.21(+1.23%)
Apr 28, 2014 17.56 17.66 16.19 16.78 2,350,903 -0.67(-3.84%)
Apr 25, 2014 18.97 18.97 16.53 17.45 2,900,965 -1.65(-8.64%)
Apr 24, 2014 19.16 19.23 18.20 19.10 885,746 +0.09(+0.50%)
Apr 23, 2014 19.29 19.53 18.91 19.01 847,515 -0.42(-2.17%)
Apr 22, 2014 19.66 19.87 19.38 19.43 1,400,897 -0.11(-0.57%)
Apr 21, 2014 18.44 19.95 18.25 19.54 2,242,599 +0.99(+5.33%)
Apr 17, 2014 18.92 18.55 18.55 18.55 1,096,859 -0.34(-1.82%)
Apr 16, 2014 18.66 18.93 17.91 18.90 1,630,535 +1.05(+5.88%)
Apr 15, 2014 17.46 18.54 17.19 17.85 2,929,788 +0.65(+3.80%)
Apr 14, 2014 17.56 17.95 17.15 17.20 1,394,980 -0.26(-1.48%)
Apr 11, 2014 17.76 18.25 16.90 17.45 2,697,880 -0.71(-3.93%)
Apr 10, 2014 19.50 19.59 18.13 18.17 2,360,492 -1.40(-7.16%)
Apr 09, 2014 19.14 19.67 19.04 19.57 1,879,659 +0.46(+2.43%)
Apr 08, 2014 20.61 20.69 18.96 19.10 3,472,818 -1.45(-7.07%)
Apr 07, 2014 23.22 23.26 18.69 20.56 10,392,395 -3.54(-14.70%)
Apr 04, 2014 24.69 24.94 23.44 24.10 2,394,419 -0.34(-1.37%)
Apr 03, 2014 25.15 25.15 24.09 24.44 1,386,660 -0.54(-2.17%)
Apr 02, 2014 25.55 25.63 24.72 24.98 1,540,192 -0.48(-1.89%)
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.