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 (%)
Sep 30, 2004 8.201 8.220 8.068 8.068 76,484 -0.13(-1.61%)
Sep 29, 2004 8.075 8.227 8.022 8.201 36,803 +0.13(+1.64%)
Sep 28, 2004 7.936 8.088 7.923 8.068 516,759 +0.11(+1.41%)
Sep 27, 2004 8.088 8.088 7.950 7.956 62,853 +0.00(+0.00%)
Sep 24, 2004 7.890 7.983 7.884 7.956 38,166 +0.04(+0.50%)
Sep 23, 2004 7.917 7.976 7.903 7.917 45,133 +0.07(+0.84%)
Sep 22, 2004 8.082 8.082 7.765 7.851 37,560 -0.27(-3.33%)
Sep 21, 2004 8.082 8.148 8.055 8.121 56,037 +0.07(+0.82%)
Sep 20, 2004 7.890 8.088 7.890 8.055 60,127 +0.10(+1.24%)
Sep 17, 2004 8.055 8.055 7.877 7.956 86,934 -0.10(-1.23%)
Sep 16, 2004 8.035 8.108 8.016 8.055 30,442 +0.04(+0.49%)
Sep 15, 2004 8.022 8.082 7.917 8.016 110,864 -0.05(-0.57%)
Sep 14, 2004 8.121 8.154 8.022 8.062 104,048 -0.09(-1.13%)
Sep 13, 2004 7.943 8.220 7.943 8.154 176,291 +0.28(+3.52%)
Sep 10, 2004 7.989 8.029 7.857 7.877 31,653 -0.09(-1.16%)
Sep 09, 2004 7.725 8.148 7.692 7.969 43,315 +0.18(+2.29%)
Sep 08, 2004 8.101 8.135 7.771 7.791 41,195 -0.28(-3.44%)
Sep 07, 2004 8.148 8.240 7.930 8.068 48,919 -0.08(-0.97%)
Sep 03, 2004 8.187 8.227 8.035 8.148 34,834 -0.01(-0.08%)
Sep 02, 2004 7.857 8.154 7.818 8.154 28,624 +0.27(+3.43%)
Sep 01, 2004 7.897 7.923 7.752 7.884 34,682 -0.05(-0.58%)
Aug 31, 2004 7.956 8.042 7.884 7.930 77,998 -0.07(-0.91%)
Aug 30, 2004 7.851 8.002 7.824 8.002 46,496 +0.18(+2.28%)
Aug 27, 2004 7.560 7.824 7.560 7.824 71,637 +0.23(+3.04%)
Aug 26, 2004 7.547 7.659 7.527 7.593 35,440 +0.05(+0.61%)
Aug 25, 2004 7.573 7.586 7.415 7.547 63,307 -0.03(-0.35%)
Aug 24, 2004 7.501 7.672 7.501 7.573 72,849 -0.13(-1.63%)
Aug 23, 2004 7.758 7.758 7.362 7.699 159,783 -0.16(-2.02%)
Aug 20, 2004 7.758 7.903 7.725 7.857 110,106 +0.09(+1.10%)
Aug 19, 2004 7.765 7.811 7.699 7.771 76,484 +0.02(+0.26%)
Aug 18, 2004 7.824 7.910 7.692 7.752 115,407 -0.11(-1.34%)
Aug 17, 2004 8.022 8.022 7.752 7.857 99,353 -0.13(-1.65%)
Aug 16, 2004 7.956 8.022 7.943 7.989 38,469 +0.09(+1.17%)
Aug 13, 2004 7.930 7.969 7.791 7.897 28,776 -0.02(-0.25%)
Aug 12, 2004 8.055 8.068 7.877 7.917 51,645 -0.17(-2.04%)
Aug 11, 2004 8.082 8.240 7.956 8.082 37,409 +0.00(+0.00%)
Aug 10, 2004 8.201 8.253 8.016 8.082 40,135 -0.10(-1.21%)
Aug 09, 2004 8.253 8.300 8.174 8.181 64,064 -0.06(-0.72%)
Aug 06, 2004 8.154 8.313 8.055 8.240 59,672 +0.02(+0.24%)
Aug 05, 2004 8.174 8.319 8.121 8.220 44,981 +0.03(+0.32%)
Aug 04, 2004 8.207 8.379 8.101 8.194 49,828 -0.03(-0.40%)
Aug 03, 2004 8.352 8.399 8.227 8.227 24,989 -0.19(-2.27%)
Aug 02, 2004 8.352 8.484 8.339 8.418 109,652 +0.03(+0.31%)
Jul 30, 2004 8.187 8.392 8.088 8.392 60,884 +0.18(+2.17%)
Jul 29, 2004 8.055 8.253 8.009 8.214 112,984 +0.16(+1.97%)
Jul 28, 2004 8.154 8.154 8.009 8.055 99,504 -0.15(-1.77%)
Jul 27, 2004 8.154 8.352 8.088 8.201 52,705 +0.03(+0.32%)
Jul 26, 2004 8.385 8.425 8.135 8.174 56,340 -0.28(-3.28%)
Jul 23, 2004 8.451 8.583 8.385 8.451 117,830 -0.01(-0.08%)
Jul 22, 2004 8.392 8.458 8.095 8.458 65,730 +0.00(+0.00%)
Jul 21, 2004 8.484 8.570 8.418 8.458 91,629 -0.06(-0.70%)
Jul 20, 2004 8.174 8.517 8.121 8.517 99,959 +0.34(+4.20%)
Jul 19, 2004 8.187 8.267 8.115 8.174 56,946 -0.02(-0.24%)
Jul 16, 2004 8.465 8.465 8.187 8.194 46,799 -0.27(-3.20%)
Jul 15, 2004 8.451 8.583 8.385 8.465 114,953 +0.01(+0.16%)
Jul 14, 2004 8.451 8.504 8.385 8.451 78,150 -0.07(-0.78%)
Jul 13, 2004 8.392 8.577 8.286 8.517 41,043 +0.07(+0.78%)
Jul 12, 2004 8.484 8.544 8.385 8.451 106,774 -0.06(-0.70%)
Jul 09, 2004 8.498 8.583 8.478 8.511 36,651 +0.01(+0.08%)
Jul 08, 2004 8.385 8.583 8.339 8.504 101,170 -0.01(-0.15%)
Jul 07, 2004 8.650 8.650 8.352 8.517 85,419 -0.17(-1.90%)
Jul 06, 2004 8.709 8.716 8.385 8.683 127,978 -0.03(-0.38%)
Jul 02, 2004 8.451 8.716 8.392 8.716 57,703 +0.30(+3.53%)
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.