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 (%)
Apr 30, 2021 54.40 54.93 53.89 54.13 1,010,435 -0.56(-1.02%)
Apr 29, 2021 54.43 54.82 53.94 54.69 385,868 +0.13(+0.23%)
Apr 28, 2021 54.80 54.98 54.03 54.56 246,585 -0.20(-0.36%)
Apr 27, 2021 55.10 55.35 54.22 54.76 389,719 +0.13(+0.23%)
Apr 26, 2021 53.55 55.06 52.82 54.63 876,211 +1.37(+2.56%)
Apr 23, 2021 55.06 55.64 53.21 53.27 1,102,774 -1.95(-3.54%)
Apr 22, 2021 55.47 55.90 54.73 55.22 1,363,884 -0.71(-1.26%)
Apr 21, 2021 55.64 56.63 55.18 55.93 510,532 +0.35(+0.64%)
Apr 20, 2021 56.20 56.20 54.42 55.58 721,317 -0.16(-0.28%)
Apr 19, 2021 55.68 56.39 55.19 55.73 721,737 +0.37(+0.67%)
Apr 16, 2021 56.04 56.04 54.82 55.36 500,381 -0.37(-0.67%)
Apr 15, 2021 55.74 56.15 55.33 55.73 476,791 +0.50(+0.91%)
Apr 14, 2021 55.20 55.75 54.69 55.23 879,064 -0.12(-0.21%)
Apr 13, 2021 55.77 55.91 54.81 55.35 639,841 -0.44(-0.79%)
Apr 12, 2021 57.26 57.40 55.60 55.79 712,764 -1.53(-2.67%)
Apr 09, 2021 55.21 57.46 55.21 57.32 1,093,102 +2.23(+4.05%)
Apr 08, 2021 55.77 56.12 54.74 55.09 502,430 -0.40(-0.73%)
Apr 07, 2021 55.07 55.50 54.18 55.50 444,568 +0.44(+0.80%)
Apr 06, 2021 54.24 55.31 54.15 55.06 768,966 +0.55(+1.01%)
Apr 05, 2021 55.24 55.40 54.11 54.51 653,325 -0.10(-0.18%)
Apr 01, 2021 53.56 54.67 53.30 54.60 601,781 +1.31(+2.45%)
Mar 31, 2021 55.19 55.66 53.24 53.30 663,793 -1.66(-3.02%)
Mar 30, 2021 54.92 56.06 54.52 54.96 872,428 -0.14(-0.25%)
Mar 29, 2021 53.85 55.40 53.80 55.09 479,260 +1.07(+1.98%)
Mar 26, 2021 54.54 55.17 52.60 54.02 1,894,528 -0.25(-0.45%)
Mar 25, 2021 55.01 56.25 54.19 54.27 1,044,086 -1.32(-2.37%)
Mar 24, 2021 55.67 60.23 54.19 55.59 2,942,947 +0.22(+0.39%)
Mar 23, 2021 56.36 56.52 54.83 55.37 785,645 -1.35(-2.37%)
Mar 22, 2021 55.98 57.05 55.83 56.72 570,536 +0.61(+1.09%)
Mar 19, 2021 54.94 56.86 54.58 56.11 855,790 +1.14(+2.07%)
Mar 18, 2021 55.31 55.68 54.57 54.97 537,771 -0.60(-1.08%)
Mar 17, 2021 56.52 56.52 54.54 55.57 602,333 -1.13(-1.99%)
Mar 16, 2021 56.69 56.93 56.03 56.70 448,763 +0.05(+0.09%)
Mar 15, 2021 56.27 57.13 55.70 56.65 654,532 +0.45(+0.80%)
Mar 12, 2021 56.88 57.13 56.11 56.19 898,447 -0.93(-1.63%)
Mar 11, 2021 56.31 58.01 55.97 57.13 1,848,092 +1.04(+1.85%)
Mar 10, 2021 55.11 56.13 54.56 56.09 829,949 +1.13(+2.05%)
Mar 09, 2021 56.26 56.30 54.27 54.96 1,222,062 -0.67(-1.20%)
Mar 08, 2021 53.76 55.78 53.29 55.63 867,717 +2.21(+4.13%)
Mar 05, 2021 51.91 53.70 51.09 53.42 1,384,576 +1.88(+3.65%)
Mar 04, 2021 51.08 52.05 50.23 51.54 1,422,375 +0.74(+1.47%)
Mar 03, 2021 51.74 51.86 50.22 50.80 1,518,673 -1.06(-2.04%)
Mar 02, 2021 51.67 53.28 51.46 51.85 1,603,319 +0.40(+0.78%)
Mar 01, 2021 49.24 51.73 49.07 51.45 2,518,050 +3.03(+6.26%)
Feb 26, 2021 47.53 49.15 47.42 48.42 976,406 +0.49(+1.02%)
Feb 25, 2021 48.98 50.81 47.55 47.93 1,596,303 -0.89(-1.83%)
Feb 24, 2021 47.21 48.98 47.09 48.83 1,246,423 +1.54(+3.25%)
Feb 23, 2021 46.39 47.78 45.75 47.29 1,022,961 +0.50(+1.07%)
Feb 22, 2021 45.58 47.03 45.54 46.79 938,528 +0.90(+1.97%)
Feb 19, 2021 46.17 46.84 45.79 45.88 725,545 -0.45(-0.97%)
Feb 18, 2021 46.26 47.62 46.26 46.34 1,408,259 -0.22(-0.46%)
Feb 17, 2021 45.58 46.84 45.01 46.55 2,129,074 +0.97(+2.13%)
Feb 16, 2021 45.85 46.32 44.99 45.58 1,161,536 +0.09(+0.19%)
Feb 12, 2021 46.19 46.28 44.98 45.49 2,703,454 -0.64(-1.38%)
Feb 11, 2021 45.70 46.45 44.96 46.13 2,289,791 +0.37(+0.81%)
Feb 10, 2021 46.72 46.80 45.40 45.76 2,094,756 -0.55(-1.19%)
Feb 09, 2021 46.36 46.84 45.49 46.31 1,771,850 -0.18(-0.38%)
Feb 08, 2021 48.43 49.02 45.14 46.48 3,713,471 -1.77(-3.68%)
Feb 05, 2021 51.97 53.67 47.90 48.26 2,759,666 -6.64(-12.09%)
Feb 04, 2021 55.38 55.85 54.36 54.89 1,772,905 -0.50(-0.90%)
Feb 03, 2021 55.82 56.87 55.32 55.39 1,752,722 -0.64(-1.14%)
Feb 02, 2021 57.00 57.13 55.35 56.03 966,369 -0.41(-0.73%)
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.