World Wrestling Entertainment (NY: WWE )

55.09 USD +0.09 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 57.66 58.36 57.44 57.89 1,132,370 -0.07(-0.12%)
Jun 29, 2021 58.75 59.14 57.82 57.96 534,406 -1.05(-1.78%)
Jun 28, 2021 59.80 60.18 58.42 59.01 413,056 -0.93(-1.55%)
Jun 25, 2021 58.89 59.98 58.89 59.94 814,237 +1.15(+1.96%)
Jun 24, 2021 59.10 59.33 58.14 58.79 453,360 +0.19(+0.32%)
Jun 23, 2021 58.76 59.42 58.33 58.60 788,996 -0.56(-0.95%)
Jun 22, 2021 57.38 59.66 56.98 59.16 1,334,613 +1.38(+2.39%)
Jun 21, 2021 57.67 58.17 57.09 57.78 533,450 -0.05(-0.09%)
Jun 18, 2021 58.55 58.83 57.52 57.83 935,851 -0.95(-1.62%)
Jun 17, 2021 59.49 59.60 58.33 58.78 746,193 -0.95(-1.59%)
Jun 16, 2021 61.88 62.15 59.49 59.73 566,898 -1.96(-3.18%)
Jun 15, 2021 63.14 63.22 61.45 61.69 1,376,575 -1.75(-2.76%)
Jun 14, 2021 62.36 64.29 61.83 63.44 844,277 +0.89(+1.42%)
Jun 11, 2021 65.25 65.25 61.48 62.55 1,225,881 -2.33(-3.59%)
Jun 10, 2021 64.48 66.55 64.02 64.88 1,244,750 +0.40(+0.62%)
Jun 09, 2021 63.01 70.72 62.99 64.48 7,070,491 +6.33(+10.89%)
Jun 08, 2021 56.54 58.20 56.18 58.15 542,467 +1.86(+3.30%)
Jun 07, 2021 56.86 57.21 56.04 56.29 473,281 -0.54(-0.95%)
Jun 04, 2021 57.00 57.57 56.62 56.83 896,602 +0.06(+0.11%)
Jun 03, 2021 55.66 56.96 55.00 56.77 856,720 +0.76(+1.36%)
Jun 02, 2021 55.56 56.06 54.34 56.01 955,299 +0.35(+0.63%)
Jun 01, 2021 56.16 56.36 54.75 55.66 1,219,182 -0.18(-0.32%)
May 28, 2021 56.67 56.94 55.80 55.84 1,066,124 -0.83(-1.46%)
May 27, 2021 57.08 57.20 56.13 56.67 778,101 -0.21(-0.37%)
May 26, 2021 57.50 57.90 56.39 56.88 353,256 -0.40(-0.70%)
May 25, 2021 58.20 58.35 57.09 57.28 517,415 -0.64(-1.10%)
May 24, 2021 57.43 58.20 56.83 57.92 878,491 +0.37(+0.64%)
May 21, 2021 55.40 58.00 55.19 57.55 1,708,983 +2.92(+5.35%)
May 20, 2021 52.96 55.33 52.96 54.63 1,075,487 +1.94(+3.68%)
May 19, 2021 52.31 53.00 51.79 52.69 505,135 -0.28(-0.53%)
May 18, 2021 53.83 53.93 52.91 52.97 1,072,220 -0.93(-1.73%)
May 17, 2021 53.81 54.38 53.35 53.90 891,658 +0.21(+0.39%)
May 14, 2021 52.97 53.81 52.86 53.69 419,342 +0.88(+1.67%)
May 13, 2021 53.01 53.81 52.20 52.81 521,171 +0.00(+0.00%)
May 12, 2021 53.62 54.00 52.55 52.81 415,900 -1.24(-2.29%)
May 11, 2021 54.01 54.36 53.28 54.05 404,654 -0.54(-0.99%)
May 10, 2021 55.28 55.53 54.39 54.59 299,768 -0.28(-0.51%)
May 07, 2021 55.10 55.79 54.82 54.87 268,345 -0.09(-0.16%)
May 06, 2021 54.65 55.03 54.24 54.96 338,595 +0.75(+1.38%)
May 05, 2021 54.47 54.98 54.02 54.21 481,458 -0.13(-0.24%)
May 04, 2021 55.79 55.85 53.90 54.34 605,276 -1.55(-2.77%)
May 03, 2021 55.45 56.23 55.15 55.89 650,940 +0.78(+1.42%)
Apr 30, 2021 55.38 55.92 54.86 55.11 992,500 -0.57(-1.02%)
Apr 29, 2021 55.41 55.81 54.91 55.68 379,019 +0.13(+0.23%)
Apr 28, 2021 55.79 55.97 55.01 55.55 242,209 -0.20(-0.36%)
Apr 27, 2021 56.10 56.35 55.20 55.75 382,802 +0.13(+0.23%)
Apr 26, 2021 54.52 56.05 53.77 55.62 860,659 +1.39(+2.56%)
Apr 23, 2021 56.05 56.65 54.17 54.23 1,083,200 -1.99(-3.54%)
Apr 22, 2021 56.47 56.91 55.72 56.22 1,339,675 -0.72(-1.26%)
Apr 21, 2021 56.65 57.65 56.18 56.94 501,470 +0.36(+0.64%)
Apr 20, 2021 57.22 57.22 55.40 56.58 708,514 -0.16(-0.28%)
Apr 19, 2021 56.69 57.41 56.19 56.74 708,927 +0.38(+0.67%)
Apr 16, 2021 57.05 57.05 55.81 56.36 491,500 -0.38(-0.67%)
Apr 15, 2021 56.75 57.17 56.33 56.74 468,328 +0.51(+0.91%)
Apr 14, 2021 56.20 56.76 55.68 56.23 863,461 -0.12(-0.21%)
Apr 13, 2021 56.78 56.92 55.80 56.35 628,484 -0.45(-0.79%)
Apr 12, 2021 58.29 58.44 56.60 56.80 700,113 -1.56(-2.67%)
Apr 09, 2021 56.21 58.50 56.21 58.36 1,073,700 +2.27(+4.05%)
Apr 08, 2021 56.78 57.13 55.73 56.09 493,512 -0.41(-0.73%)
Apr 07, 2021 56.07 56.50 55.16 56.50 436,677 +0.45(+0.80%)
Apr 06, 2021 55.22 56.31 55.13 56.05 755,317 +0.56(+1.01%)
Apr 05, 2021 56.24 56.40 55.09 55.49 641,729 -0.10(-0.18%)
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.