World Wrestling Entertainment (NY: WWE )

38.65 USD UNCHANGED
Streaming Delayed Price Updated: 6:59 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2020 40.09 40.27 38.49 38.65 886,750 -1.13(-2.84%)
Oct 16, 2020 40.95 41.74 39.77 39.78 916,900 -1.18(-2.88%)
Oct 15, 2020 41.34 41.65 40.51 40.96 1,307,933 -0.69(-1.66%)
Oct 14, 2020 40.48 41.87 40.48 41.65 635,528 +1.08(+2.66%)
Oct 13, 2020 40.00 40.74 39.43 40.57 331,429 +0.49(+1.22%)
Oct 12, 2020 40.42 40.81 39.97 40.08 522,099 -0.08(-0.20%)
Oct 09, 2020 39.96 40.33 39.51 40.16 340,100 +0.31(+0.78%)
Oct 08, 2020 40.33 40.54 39.55 39.85 288,321 -0.23(-0.57%)
Oct 07, 2020 39.94 40.44 39.38 40.08 544,515 +0.32(+0.80%)
Oct 06, 2020 39.76 40.90 39.47 39.76 607,226 +0.54(+1.38%)
Oct 05, 2020 40.43 40.48 38.95 39.22 512,414 -0.94(-2.34%)
Oct 02, 2020 39.89 40.50 39.34 40.16 863,200 -0.21(-0.52%)
Oct 01, 2020 40.84 41.22 39.97 40.37 702,801 -0.10(-0.25%)
Sep 30, 2020 40.64 41.09 40.11 40.47 941,800 +0.44(+1.10%)
Sep 29, 2020 39.95 40.15 39.44 40.03 406,164 +0.16(+0.40%)
Sep 28, 2020 39.80 40.36 39.21 39.87 520,532 +0.72(+1.84%)
Sep 25, 2020 38.83 39.47 38.50 39.15 485,300 +0.33(+0.85%)
Sep 24, 2020 38.11 39.39 37.90 38.82 814,093 +0.47(+1.23%)
Sep 23, 2020 38.99 39.07 37.88 38.35 1,057,166 -0.86(-2.19%)
Sep 22, 2020 39.41 39.94 38.78 39.21 386,813 -0.15(-0.38%)
Sep 21, 2020 40.15 40.53 38.25 39.36 821,717 -0.80(-1.99%)
Sep 18, 2020 40.72 41.07 40.06 40.16 735,000 -0.57(-1.40%)
Sep 17, 2020 40.49 41.01 39.95 40.73 544,697 -0.35(-0.85%)
Sep 16, 2020 41.23 41.79 40.99 41.08 423,599 -0.07(-0.17%)
Sep 15, 2020 41.41 41.81 40.69 41.15 324,901 +0.03(+0.07%)
Sep 14, 2020 42.12 42.26 40.54 41.12 479,455 -0.28(-0.68%)
Sep 11, 2020 42.00 42.44 40.77 41.40 626,100 -1.06(-2.50%)
Sep 10, 2020 42.38 43.61 42.38 42.46 451,932 +0.20(+0.47%)
Sep 09, 2020 42.98 43.09 41.82 42.26 392,280 -0.46(-1.08%)
Sep 08, 2020 42.36 43.77 42.08 42.72 420,696 -0.36(-0.84%)
Sep 04, 2020 42.74 43.35 41.04 43.08 618,900 +0.56(+1.32%)
Sep 03, 2020 44.14 45.49 42.12 42.52 1,011,785 -1.84(-4.15%)
Sep 02, 2020 43.54 44.69 43.54 44.36 388,900 +0.83(+1.91%)
Sep 01, 2020 44.00 44.29 43.32 43.53 398,706 -0.54(-1.23%)
Aug 31, 2020 44.49 44.78 44.03 44.07 430,743 -0.85(-1.89%)
Aug 28, 2020 45.18 45.35 44.82 44.92 274,800 -0.22(-0.49%)
Aug 27, 2020 45.73 46.25 45.02 45.14 350,806 -0.32(-0.70%)
Aug 26, 2020 44.29 46.04 44.16 45.46 568,428 +0.96(+2.16%)
Aug 25, 2020 44.71 45.50 44.17 44.50 402,552 -0.48(-1.07%)
Aug 24, 2020 42.97 45.04 42.72 44.98 729,918 +2.25(+5.27%)
Aug 21, 2020 43.85 44.17 42.38 42.73 597,600 -1.30(-2.95%)
Aug 20, 2020 44.44 44.44 43.77 44.03 321,636 -0.65(-1.45%)
Aug 19, 2020 44.70 45.62 44.52 44.68 329,271 -0.09(-0.20%)
Aug 18, 2020 44.81 45.10 44.19 44.77 433,599 -0.12(-0.27%)
Aug 17, 2020 45.49 45.49 44.09 44.89 420,370 -0.48(-1.06%)
Aug 14, 2020 45.72 46.10 45.23 45.37 294,000 -0.46(-1.00%)
Aug 13, 2020 45.48 46.27 45.41 45.83 420,642 +0.32(+0.70%)
Aug 12, 2020 45.80 46.54 45.00 45.51 524,999 +0.10(+0.22%)
Aug 11, 2020 44.60 46.35 44.45 45.41 724,266 +1.32(+2.99%)
Aug 10, 2020 43.85 44.74 43.69 44.09 582,800 +0.39(+0.89%)
Aug 07, 2020 45.50 45.76 43.41 43.70 709,900 -1.72(-3.79%)
Aug 06, 2020 45.25 45.64 44.76 45.42 411,632 +0.16(+0.35%)
Aug 05, 2020 44.44 45.45 44.33 45.26 638,056 +0.95(+2.14%)
Aug 04, 2020 44.18 44.99 43.83 44.31 638,932 +0.14(+0.32%)
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.