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 (%)
Oct 31, 2013 10.20 11.16 10.09 11.00 876,923 +0.94(+9.38%)
Oct 30, 2013 10.26 10.27 9.983 10.06 162,956 -0.18(-1.74%)
Oct 29, 2013 10.07 10.24 10.07 10.24 129,582 +0.17(+1.69%)
Oct 28, 2013 10.11 10.13 10.03 10.07 98,890 -0.05(-0.50%)
Oct 25, 2013 10.10 10.14 10.00 10.12 99,101 +0.05(+0.51%)
Oct 24, 2013 9.898 10.11 9.864 10.07 106,432 +0.15(+1.54%)
Oct 23, 2013 9.762 9.975 9.737 9.915 130,102 +0.11(+1.13%)
Oct 22, 2013 9.720 9.881 9.720 9.805 93,709 +0.10(+1.05%)
Oct 21, 2013 9.779 9.813 9.694 9.703 86,947 -0.09(-0.95%)
Oct 18, 2013 9.839 9.881 9.711 9.796 117,183 +0.00(+0.00%)
Oct 17, 2013 9.541 9.813 9.541 9.796 209,024 +0.25(+2.58%)
Oct 16, 2013 9.405 9.558 9.405 9.550 146,546 +0.15(+1.63%)
Oct 15, 2013 9.405 9.439 9.337 9.397 84,705 -0.05(-0.54%)
Oct 14, 2013 9.346 9.473 9.168 9.448 117,234 +0.03(+0.27%)
Oct 11, 2013 9.312 9.473 9.253 9.422 179,012 +0.16(+1.74%)
Oct 10, 2013 9.261 9.278 9.202 9.261 285,698 +0.08(+0.93%)
Oct 09, 2013 9.159 9.202 9.074 9.176 181,730 +0.02(+0.19%)
Oct 08, 2013 9.236 9.278 9.125 9.159 276,524 -0.09(-1.01%)
Oct 07, 2013 9.185 9.287 9.185 9.253 169,542 -0.02(-0.18%)
Oct 04, 2013 9.219 9.304 9.193 9.270 169,172 +0.03(+0.28%)
Oct 03, 2013 9.244 9.312 9.193 9.244 314,616 -0.04(-0.46%)
Oct 02, 2013 9.083 9.337 9.083 9.287 440,305 +0.14(+1.49%)
Oct 01, 2013 8.683 9.159 8.624 9.151 346,201 +0.51(+5.90%)
Sep 30, 2013 8.462 8.666 8.437 8.641 143,756 +0.08(+0.99%)
Sep 27, 2013 8.530 8.666 8.505 8.556 181,967 -0.04(-0.49%)
Sep 26, 2013 8.556 8.632 8.522 8.598 120,338 +0.06(+0.70%)
Sep 25, 2013 8.437 8.607 8.437 8.539 121,049 +0.08(+0.90%)
Sep 24, 2013 8.360 8.496 8.309 8.462 148,237 +0.08(+1.01%)
Sep 23, 2013 8.207 8.403 8.173 8.377 301,150 +0.14(+1.65%)
Sep 20, 2013 8.284 8.377 8.233 8.241 235,198 -0.04(-0.51%)
Sep 19, 2013 8.326 8.335 8.233 8.284 97,387 -0.05(-0.61%)
Sep 18, 2013 8.369 8.384 8.267 8.335 106,247 -0.02(-0.20%)
Sep 17, 2013 8.318 8.428 8.292 8.352 143,151 +0.03(+0.41%)
Sep 16, 2013 8.539 8.632 8.267 8.318 359,388 -0.31(-3.64%)
Sep 13, 2013 8.649 8.658 8.556 8.632 58,934 +0.02(+0.20%)
Sep 12, 2013 8.607 8.675 8.556 8.615 57,365 -0.02(-0.20%)
Sep 11, 2013 8.751 8.751 8.607 8.632 75,705 -0.08(-0.97%)
Sep 10, 2013 8.650 8.726 8.574 8.717 214,488 +0.10(+1.17%)
Sep 09, 2013 8.566 8.650 8.516 8.616 90,595 +0.05(+0.59%)
Sep 06, 2013 8.608 8.642 8.398 8.566 144,721 -0.03(-0.39%)
Sep 05, 2013 8.591 8.650 8.533 8.600 121,933 +0.03(+0.39%)
Sep 04, 2013 8.465 8.616 8.331 8.566 283,489 +0.25(+3.03%)
Sep 03, 2013 8.272 8.381 8.197 8.314 174,375 +0.11(+1.33%)
Aug 30, 2013 8.230 8.247 8.104 8.205 138,428 -0.05(-0.61%)
Aug 29, 2013 8.230 8.331 8.205 8.255 56,503 +0.04(+0.51%)
Aug 28, 2013 8.230 8.323 8.188 8.213 95,393 -0.04(-0.51%)
Aug 27, 2013 8.373 8.373 8.255 8.255 160,465 -0.18(-2.09%)
Aug 26, 2013 8.491 8.558 8.415 8.432 92,965 -0.03(-0.40%)
Aug 23, 2013 8.440 8.491 8.398 8.465 89,855 +0.02(+0.20%)
Aug 22, 2013 8.381 8.465 8.381 8.449 72,179 +0.12(+1.41%)
Aug 21, 2013 8.348 8.398 8.314 8.331 89,047 -0.08(-0.90%)
Aug 20, 2013 8.297 8.423 8.289 8.407 134,245 +0.09(+1.11%)
Aug 19, 2013 8.314 8.402 8.281 8.314 138,146 -0.01(-0.10%)
Aug 16, 2013 8.398 8.440 8.323 8.323 141,221 -0.08(-0.90%)
Aug 15, 2013 8.465 8.499 8.398 8.398 187,049 -0.13(-1.48%)
Aug 14, 2013 8.566 8.616 8.499 8.524 155,588 -0.08(-0.88%)
Aug 13, 2013 8.658 8.684 8.566 8.600 66,929 -0.03(-0.29%)
Aug 12, 2013 8.524 8.633 8.499 8.625 109,935 +0.06(+0.69%)
Aug 09, 2013 8.549 8.684 8.482 8.566 229,672 -0.08(-0.87%)
Aug 08, 2013 8.692 8.759 8.507 8.642 232,852 -0.03(-0.29%)
Aug 07, 2013 8.684 8.759 8.650 8.667 163,391 -0.06(-0.67%)
Aug 06, 2013 8.784 8.793 8.650 8.726 121,683 -0.06(-0.67%)
Aug 05, 2013 8.700 8.784 8.667 8.784 208,486 +0.05(+0.58%)
Aug 02, 2013 8.616 8.742 8.608 8.734 247,346 +0.06(+0.68%)
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.