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, 2005 8.313 8.498 8.313 8.418 106,623 +0.13(+1.59%)
Oct 28, 2005 8.247 8.306 8.115 8.286 73,152 +0.06(+0.72%)
Oct 27, 2005 8.319 8.379 8.068 8.227 82,239 -0.15(-1.81%)
Oct 26, 2005 8.418 8.504 8.214 8.379 106,471 -0.04(-0.47%)
Oct 25, 2005 8.385 8.498 8.247 8.418 93,901 +0.03(+0.31%)
Oct 24, 2005 8.385 8.504 8.366 8.392 79,664 +0.07(+0.79%)
Oct 21, 2005 8.405 8.498 8.260 8.326 70,122 -0.09(-1.02%)
Oct 20, 2005 8.478 8.498 8.260 8.412 113,135 -0.09(-1.01%)
Oct 19, 2005 8.253 8.498 8.168 8.498 115,861 +0.20(+2.39%)
Oct 18, 2005 8.418 8.418 8.168 8.300 108,592 -0.16(-1.87%)
Oct 17, 2005 8.484 8.583 8.280 8.458 127,826 +0.01(+0.16%)
Oct 14, 2005 8.201 8.471 8.148 8.445 131,764 +0.30(+3.73%)
Oct 13, 2005 8.148 8.247 8.055 8.141 62,701 -0.05(-0.64%)
Oct 12, 2005 8.267 8.379 8.088 8.194 159,177 -0.14(-1.66%)
Oct 11, 2005 8.405 8.511 8.300 8.333 106,017 -0.07(-0.79%)
Oct 10, 2005 8.372 8.498 8.293 8.399 108,895 +0.03(+0.32%)
Oct 07, 2005 8.366 8.432 8.333 8.372 92,841 +0.01(+0.16%)
Oct 06, 2005 8.418 8.537 8.207 8.359 149,636 -0.01(-0.08%)
Oct 05, 2005 8.451 8.511 8.313 8.366 101,625 -0.12(-1.40%)
Oct 04, 2005 8.570 8.702 8.372 8.484 99,807 -0.09(-1.00%)
Oct 03, 2005 8.517 8.702 8.511 8.570 198,404 -0.01(-0.15%)
Sep 30, 2005 8.504 8.867 8.399 8.583 433,914 +0.01(+0.15%)
Sep 29, 2005 8.425 8.623 8.267 8.570 86,328 +0.18(+2.20%)
Sep 28, 2005 8.372 8.550 8.313 8.385 147,667 -0.05(-0.63%)
Sep 27, 2005 8.550 8.603 8.319 8.438 163,569 -0.18(-2.07%)
Sep 26, 2005 8.517 8.689 8.451 8.617 151,150 +0.16(+1.87%)
Sep 23, 2005 8.458 8.603 8.319 8.458 66,942 -0.02(-0.23%)
Sep 22, 2005 8.385 8.524 8.352 8.478 96,324 +0.05(+0.55%)
Sep 21, 2005 8.623 8.643 8.372 8.432 105,866 -0.21(-2.44%)
Sep 20, 2005 8.709 8.801 8.597 8.643 160,843 -0.06(-0.68%)
Sep 19, 2005 8.650 8.755 8.636 8.702 72,849 +0.01(+0.15%)
Sep 16, 2005 8.755 8.755 8.504 8.689 240,053 -0.02(-0.23%)
Sep 15, 2005 8.636 8.722 8.597 8.709 39,832 +0.10(+1.15%)
Sep 14, 2005 8.617 8.709 8.432 8.610 106,926 +0.04(+0.46%)
Sep 13, 2005 8.683 8.749 8.405 8.570 183,107 -0.17(-1.89%)
Sep 12, 2005 8.749 8.841 8.617 8.735 92,538 -0.01(-0.08%)
Sep 09, 2005 8.749 8.894 8.650 8.742 159,632 -0.05(-0.60%)
Sep 08, 2005 8.352 8.834 8.201 8.795 264,589 +0.02(+0.23%)
Sep 07, 2005 8.716 9.112 8.583 8.775 595,818 +0.58(+7.09%)
Sep 06, 2005 8.055 8.280 8.055 8.194 76,938 +0.09(+1.14%)
Sep 02, 2005 8.161 8.333 8.082 8.101 35,137 -0.05(-0.65%)
Sep 01, 2005 8.293 8.326 8.088 8.154 102,836 -0.18(-2.22%)
Aug 31, 2005 8.121 8.339 8.016 8.339 152,816 +0.28(+3.52%)
Aug 30, 2005 8.035 8.075 7.877 8.055 32,108 +0.02(+0.25%)
Aug 29, 2005 7.903 8.088 7.851 8.035 55,734 +0.11(+1.42%)
Aug 26, 2005 7.930 8.088 7.857 7.923 70,577 -0.07(-0.91%)
Aug 25, 2005 8.035 8.062 7.818 7.996 75,423 -0.04(-0.49%)
Aug 24, 2005 8.022 8.115 7.963 8.035 52,857 -0.01(-0.16%)
Aug 23, 2005 8.128 8.181 7.989 8.049 70,880 -0.11(-1.38%)
Aug 22, 2005 8.135 8.220 8.088 8.161 68,154 +0.07(+0.82%)
Aug 19, 2005 8.055 8.168 8.035 8.095 44,830 +0.01(+0.16%)
Aug 18, 2005 8.115 8.201 8.049 8.082 91,932 -0.10(-1.21%)
Aug 17, 2005 8.082 8.207 8.002 8.181 49,525 +0.11(+1.31%)
Aug 16, 2005 8.108 8.108 8.002 8.075 117,527 -0.09(-1.13%)
Aug 15, 2005 8.088 8.201 8.062 8.168 92,689 +0.03(+0.41%)
Aug 12, 2005 8.135 8.141 8.055 8.135 68,002 +0.00(+0.00%)
Aug 11, 2005 8.154 8.187 8.068 8.135 84,965 -0.06(-0.73%)
Aug 10, 2005 8.141 8.220 8.121 8.194 84,965 +0.01(+0.08%)
Aug 09, 2005 8.128 8.187 8.115 8.187 180,381 +0.06(+0.73%)
Aug 08, 2005 8.108 8.207 8.108 8.128 43,164 +0.02(+0.24%)
Aug 05, 2005 8.187 8.187 8.022 8.108 99,202 -0.05(-0.57%)
Aug 04, 2005 8.135 8.214 8.075 8.154 71,940 -0.06(-0.72%)
Aug 03, 2005 8.201 8.240 8.055 8.214 210,368 -0.04(-0.48%)
Aug 02, 2005 8.035 8.280 8.035 8.253 189,922 +0.25(+3.14%)
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.