Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

World Wrestling Entertainment (NY: WWE )

100.65 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 11, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2003 6.147 6.497 6.141 6.477 51,191 +0.40(+6.51%)
Jul 30, 2003 6.570 6.926 6.008 6.081 222,939 -0.46(-6.97%)
Jul 29, 2003 6.504 6.556 6.378 6.537 12,873 +0.07(+1.02%)
Jul 28, 2003 6.325 6.537 6.325 6.471 15,448 +0.15(+2.30%)
Jul 25, 2003 6.273 6.365 6.246 6.325 15,902 +0.07(+1.16%)
Jul 24, 2003 6.240 6.372 6.240 6.253 21,052 +0.00(+0.00%)
Jul 23, 2003 6.365 6.365 6.035 6.253 32,865 -0.09(-1.35%)
Jul 22, 2003 6.041 6.339 5.982 6.339 22,718 +0.26(+4.35%)
Jul 21, 2003 6.127 6.141 6.041 6.074 17,720 -0.08(-1.29%)
Jul 18, 2003 6.240 6.240 6.041 6.154 19,840 -0.09(-1.38%)
Jul 17, 2003 6.273 6.339 6.207 6.240 36,500 -0.07(-1.05%)
Jul 16, 2003 6.411 6.464 6.147 6.306 72,849 -0.09(-1.34%)
Jul 15, 2003 6.438 6.438 6.279 6.391 18,325 -0.02(-0.31%)
Jul 14, 2003 6.537 6.583 6.398 6.411 21,203 -0.16(-2.41%)
Jul 11, 2003 6.570 6.636 6.523 6.570 28,018 +0.04(+0.61%)
Jul 10, 2003 6.728 6.728 6.523 6.530 28,927 -0.22(-3.23%)
Jul 09, 2003 6.847 6.854 6.702 6.748 39,832 -0.13(-1.92%)
Jul 08, 2003 6.880 6.933 6.755 6.880 19,083 +0.00(+0.00%)
Jul 07, 2003 6.840 6.880 6.735 6.880 29,684 +0.05(+0.68%)
Jul 03, 2003 6.834 6.900 6.774 6.834 84,813 -0.06(-0.86%)
Jul 02, 2003 6.854 6.900 6.768 6.893 46,496 +0.01(+0.19%)
Jul 01, 2003 6.728 6.933 6.728 6.880 114,650 +0.09(+1.26%)
Jun 30, 2003 7.131 7.164 6.794 6.794 121,314 -0.35(-4.90%)
Jun 27, 2003 7.309 7.309 7.032 7.144 34,682 -0.13(-1.81%)
Jun 26, 2003 7.124 7.309 6.999 7.276 49,373 +0.18(+2.61%)
Jun 25, 2003 6.999 7.230 6.893 7.091 53,463 +0.26(+3.77%)
Jun 24, 2003 6.735 6.933 6.669 6.834 21,052 +0.17(+2.48%)
Jun 23, 2003 6.675 6.741 6.622 6.669 25,292 -0.07(-1.08%)
Jun 20, 2003 6.669 6.933 6.669 6.741 25,444 +0.10(+1.49%)
Jun 19, 2003 6.860 6.867 6.636 6.642 26,201 -0.25(-3.64%)
Jun 18, 2003 6.801 6.933 6.583 6.893 93,901 +0.09(+1.36%)
Jun 17, 2003 6.603 6.801 6.405 6.801 26,958 +0.15(+2.28%)
Jun 16, 2003 6.306 6.702 6.306 6.649 35,440 +0.41(+6.56%)
Jun 13, 2003 6.273 6.504 6.114 6.240 64,822 -0.10(-1.56%)
Jun 12, 2003 6.372 6.405 6.319 6.339 10,904 +0.00(+0.00%)
Jun 11, 2003 6.431 6.444 6.312 6.339 17,265 -0.01(-0.21%)
Jun 10, 2003 6.041 6.444 6.008 6.352 27,110 +0.24(+4.00%)
Jun 09, 2003 6.424 6.424 6.107 6.107 31,199 -0.38(-5.90%)
Jun 06, 2003 6.603 6.636 6.240 6.490 34,379 -0.11(-1.70%)
Jun 05, 2003 6.556 6.702 6.510 6.603 35,894 +0.05(+0.70%)
Jun 04, 2003 6.490 6.603 6.490 6.556 21,203 +0.13(+2.06%)
Jun 03, 2003 6.451 6.589 6.306 6.424 25,444 -0.06(-0.92%)
Jun 02, 2003 6.702 6.702 6.484 6.484 19,991 -0.24(-3.54%)
May 30, 2003 6.543 6.801 6.543 6.722 24,989 +0.21(+3.25%)
May 29, 2003 6.339 6.537 6.306 6.510 28,018 +0.21(+3.35%)
May 28, 2003 6.187 6.299 6.174 6.299 13,630 +0.13(+2.14%)
May 27, 2003 6.134 6.207 6.068 6.167 32,259 +0.06(+0.97%)
May 23, 2003 6.220 6.273 6.074 6.107 7,724 -0.13(-2.12%)
May 22, 2003 6.141 6.273 6.107 6.240 8,784 +0.07(+1.18%)
May 21, 2003 6.226 6.273 6.167 6.167 19,991 -0.04(-0.64%)
May 20, 2003 6.226 6.306 6.207 6.207 3,483 +0.01(+0.21%)
May 19, 2003 6.220 6.339 6.193 6.193 14,388 -0.03(-0.42%)
May 16, 2003 6.074 6.220 6.041 6.220 16,205 +0.08(+1.29%)
May 15, 2003 5.962 6.141 5.962 6.141 14,993 +0.20(+3.45%)
May 14, 2003 5.942 5.942 5.876 5.936 15,751 +0.00(+0.00%)
May 13, 2003 5.896 5.975 5.843 5.936 48,919 +0.01(+0.11%)
May 12, 2003 5.942 5.975 5.909 5.929 24,989 +0.00(+0.00%)
May 09, 2003 5.942 5.942 5.870 5.929 13,176 +0.01(+0.11%)
May 08, 2003 5.896 5.956 5.876 5.923 18,931 +0.01(+0.11%)
May 07, 2003 6.028 6.048 5.870 5.916 37,711 -0.13(-2.08%)
May 06, 2003 5.942 6.074 5.909 6.041 40,135 +0.05(+0.77%)
May 05, 2003 6.107 6.127 5.916 5.995 52,705 -0.15(-2.37%)
May 02, 2003 6.022 6.273 5.969 6.141 18,325 +0.13(+2.20%)
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.