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 (%)
Mar 31, 2021 55.20 55.67 53.24 53.30 663,757 -1.66(-3.02%)
Mar 30, 2021 54.92 56.06 54.53 54.96 872,381 -0.14(-0.25%)
Mar 29, 2021 53.85 55.40 53.80 55.10 479,234 +1.07(+1.98%)
Mar 26, 2021 54.55 55.17 52.60 54.03 1,894,424 -0.25(-0.45%)
Mar 25, 2021 55.01 56.26 54.19 54.27 1,044,029 -1.32(-2.37%)
Mar 24, 2021 55.68 60.23 54.19 55.59 2,942,787 +0.22(+0.39%)
Mar 23, 2021 56.36 56.52 54.83 55.37 785,602 -1.35(-2.37%)
Mar 22, 2021 55.98 57.05 55.83 56.72 570,504 +0.61(+1.09%)
Mar 19, 2021 54.94 56.87 54.59 56.11 855,743 +1.14(+2.07%)
Mar 18, 2021 55.31 55.69 54.58 54.97 537,742 -0.60(-1.08%)
Mar 17, 2021 56.52 56.52 54.55 55.57 602,300 -1.13(-1.99%)
Mar 16, 2021 56.69 56.93 56.03 56.70 448,739 +0.05(+0.09%)
Mar 15, 2021 56.28 57.13 55.70 56.65 654,496 +0.45(+0.80%)
Mar 12, 2021 56.89 57.13 56.11 56.20 898,398 -0.93(-1.63%)
Mar 11, 2021 56.32 58.01 55.97 57.13 1,847,991 +1.04(+1.85%)
Mar 10, 2021 55.11 56.13 54.56 56.09 829,904 +1.13(+2.05%)
Mar 09, 2021 56.26 56.31 54.27 54.96 1,221,995 -0.67(-1.20%)
Mar 08, 2021 53.76 55.79 53.29 55.63 867,669 +2.21(+4.13%)
Mar 05, 2021 51.92 53.70 51.09 53.43 1,384,501 +1.88(+3.65%)
Mar 04, 2021 51.08 52.05 50.23 51.54 1,422,297 +0.74(+1.47%)
Mar 03, 2021 51.74 51.87 50.22 50.80 1,518,590 -1.06(-2.04%)
Mar 02, 2021 51.67 53.28 51.46 51.86 1,603,232 +0.40(+0.78%)
Mar 01, 2021 49.24 51.73 49.07 51.45 2,517,913 +3.03(+6.25%)
Feb 26, 2021 47.53 49.15 47.43 48.43 976,352 +0.49(+1.02%)
Feb 25, 2021 48.98 50.82 47.55 47.94 1,596,216 -0.89(-1.83%)
Feb 24, 2021 47.21 48.98 47.09 48.83 1,246,355 +1.54(+3.25%)
Feb 23, 2021 46.40 47.78 45.75 47.29 1,022,905 +0.50(+1.07%)
Feb 22, 2021 45.58 47.03 45.54 46.79 938,476 +0.90(+1.97%)
Feb 19, 2021 46.17 46.84 45.79 45.89 725,506 -0.45(-0.97%)
Feb 18, 2021 46.26 47.62 46.26 46.34 1,408,182 -0.22(-0.46%)
Feb 17, 2021 45.58 46.84 45.01 46.55 2,128,958 +0.97(+2.13%)
Feb 16, 2021 45.86 46.32 44.99 45.58 1,161,473 +0.09(+0.19%)
Feb 12, 2021 46.19 46.29 44.99 45.49 2,703,306 -0.64(-1.38%)
Feb 11, 2021 45.70 46.46 44.97 46.13 2,289,666 +0.37(+0.81%)
Feb 10, 2021 46.72 46.80 45.41 45.76 2,094,642 -0.55(-1.19%)
Feb 09, 2021 46.37 46.84 45.49 46.31 1,771,753 -0.18(-0.38%)
Feb 08, 2021 48.44 49.02 45.14 46.48 3,713,268 -1.77(-3.68%)
Feb 05, 2021 51.97 53.67 47.91 48.26 2,759,515 -6.64(-12.09%)
Feb 04, 2021 55.39 55.86 54.37 54.90 1,772,808 -0.50(-0.90%)
Feb 03, 2021 55.83 56.88 55.33 55.40 1,752,626 -0.64(-1.14%)
Feb 02, 2021 57.00 57.13 55.36 56.03 966,316 -0.41(-0.73%)
Feb 01, 2021 55.96 56.53 54.11 56.44 791,476 +1.23(+2.22%)
Jan 29, 2021 55.31 57.17 55.22 55.22 1,605,458 -0.16(-0.28%)
Jan 28, 2021 56.12 56.97 54.78 55.38 930,241 -0.93(-1.65%)
Jan 27, 2021 55.94 58.82 55.76 56.31 3,689,282 -0.02(-0.03%)
Jan 26, 2021 54.59 56.52 53.44 56.33 1,704,984 +3.43(+6.49%)
Jan 25, 2021 55.14 55.87 52.21 52.90 2,684,496 -1.53(-2.81%)
Jan 22, 2021 51.56 54.50 51.20 54.43 1,106,519 +2.87(+5.57%)
Jan 21, 2021 50.55 51.85 49.21 51.55 1,091,803 +1.02(+2.02%)
Jan 20, 2021 51.35 51.65 49.90 50.53 579,632 -0.52(-1.02%)
Jan 19, 2021 51.25 52.33 50.75 51.05 1,378,698 +1.23(+2.46%)
Jan 15, 2021 50.64 51.06 49.46 49.83 905,454 -0.83(-1.64%)
Jan 14, 2021 49.33 51.45 49.33 50.66 853,448 +1.47(+2.99%)
Jan 13, 2021 48.02 50.33 47.92 49.19 1,172,215 +1.44(+3.02%)
Jan 12, 2021 46.08 47.76 46.08 47.75 713,262 +1.43(+3.09%)
Jan 11, 2021 47.00 47.52 45.91 46.32 608,598 -0.97(-2.05%)
Jan 08, 2021 47.79 48.44 46.93 47.29 585,648 -0.19(-0.39%)
Jan 07, 2021 47.97 48.20 46.94 47.48 585,404 -0.07(-0.14%)
Jan 06, 2021 47.20 48.45 47.09 47.54 755,605 +0.47(+1.00%)
Jan 05, 2021 46.06 47.18 46.06 47.07 560,879 +0.78(+1.69%)
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.