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 (%)
Nov 30, 2009 10.61 10.62 10.41 10.61 395,817 +0.17(+1.64%)
Nov 27, 2009 10.39 10.53 10.39 10.44 246,174 -0.05(-0.44%)
Nov 25, 2009 10.69 10.69 10.45 10.49 318,758 +0.10(+0.95%)
Nov 24, 2009 10.52 10.55 10.37 10.39 287,007 -0.11(-1.07%)
Nov 23, 2009 10.69 10.78 10.46 10.50 434,087 -0.13(-1.18%)
Nov 20, 2009 10.76 10.76 10.50 10.62 430,020 -0.18(-1.71%)
Nov 19, 2009 10.82 10.87 10.61 10.81 442,488 +0.07(+0.68%)
Nov 18, 2009 10.50 10.76 10.42 10.74 309,586 +0.20(+1.94%)
Nov 17, 2009 10.56 10.63 10.44 10.53 276,531 -0.03(-0.25%)
Nov 16, 2009 10.32 10.56 10.21 10.56 270,453 +0.33(+3.23%)
Nov 13, 2009 10.12 10.35 10.04 10.23 191,693 +0.13(+1.31%)
Nov 12, 2009 10.34 10.38 10.08 10.10 252,669 -0.26(-2.49%)
Nov 11, 2009 10.16 10.41 10.14 10.35 410,027 +0.25(+2.48%)
Nov 10, 2009 10.01 10.41 10.01 10.10 413,303 +0.05(+0.46%)
Nov 09, 2009 9.706 10.06 9.620 10.06 490,243 +0.46(+4.82%)
Nov 06, 2009 9.554 9.739 9.501 9.594 432,095 +0.28(+2.98%)
Nov 05, 2009 9.013 9.580 9.013 9.316 523,999 +0.38(+4.21%)
Nov 04, 2009 8.999 9.112 8.914 8.940 237,676 +0.01(+0.15%)
Nov 03, 2009 8.841 8.986 8.729 8.927 293,928 +0.01(+0.07%)
Nov 02, 2009 8.867 8.972 8.643 8.920 455,202 +0.15(+1.73%)
Oct 30, 2009 8.986 9.051 8.716 8.768 703,371 -0.28(-3.14%)
Oct 29, 2009 9.006 9.079 8.914 9.052 148,271 +0.05(+0.59%)
Oct 28, 2009 9.250 9.303 8.980 8.999 176,762 -0.26(-2.85%)
Oct 27, 2009 9.211 9.402 9.151 9.264 135,417 +0.09(+1.01%)
Oct 26, 2009 9.224 9.382 9.120 9.171 151,411 -0.10(-1.07%)
Oct 23, 2009 9.250 9.303 9.191 9.270 256,407 -0.20(-2.09%)
Oct 22, 2009 9.297 9.481 9.270 9.468 197,778 +0.20(+2.21%)
Oct 21, 2009 9.316 9.508 9.244 9.264 232,379 -0.05(-0.57%)
Oct 20, 2009 9.191 9.323 9.184 9.316 216,355 -0.02(-0.21%)
Oct 19, 2009 9.138 9.349 9.092 9.336 301,999 +0.24(+2.69%)
Oct 16, 2009 8.841 9.132 8.841 9.092 246,742 +0.18(+2.08%)
Oct 15, 2009 8.960 9.013 8.874 8.907 392,794 -0.12(-1.32%)
Oct 14, 2009 9.198 9.198 8.966 9.026 277,412 -0.09(-1.01%)
Oct 13, 2009 9.046 9.118 8.980 9.118 279,007 +0.07(+0.73%)
Oct 12, 2009 9.032 9.151 9.006 9.052 149,907 +0.04(+0.44%)
Oct 09, 2009 9.184 9.211 8.999 9.013 154,587 -0.20(-2.15%)
Oct 08, 2009 9.198 9.244 9.092 9.211 217,313 +0.09(+1.01%)
Oct 07, 2009 9.046 9.132 9.026 9.118 111,810 +0.07(+0.80%)
Oct 06, 2009 9.158 9.224 8.973 9.046 189,554 -0.05(-0.58%)
Oct 05, 2009 8.973 9.363 8.920 9.098 222,648 +0.15(+1.62%)
Oct 02, 2009 9.013 9.132 8.841 8.953 292,411 -0.09(-1.02%)
Oct 01, 2009 9.231 9.231 8.986 9.046 264,989 -0.20(-2.21%)
Sep 30, 2009 9.297 9.310 9.178 9.250 210,176 -0.01(-0.14%)
Sep 29, 2009 9.310 9.349 9.244 9.264 143,777 -0.01(-0.14%)
Sep 28, 2009 9.145 9.349 9.145 9.277 151,638 +0.15(+1.66%)
Sep 25, 2009 9.204 9.231 9.098 9.125 111,597 -0.03(-0.36%)
Sep 24, 2009 9.297 9.396 9.145 9.158 199,842 -0.15(-1.56%)
Sep 23, 2009 9.442 9.455 9.303 9.303 121,835 -0.15(-1.54%)
Sep 22, 2009 9.429 9.462 9.369 9.448 148,642 +0.05(+0.56%)
Sep 21, 2009 9.277 9.429 9.277 9.396 144,174 +0.07(+0.71%)
Sep 18, 2009 9.422 9.442 9.323 9.330 438,026 -0.07(-0.70%)
Sep 17, 2009 9.382 9.501 9.363 9.396 163,017 -0.04(-0.42%)
Sep 16, 2009 9.402 9.481 9.310 9.435 184,908 +0.03(+0.35%)
Sep 15, 2009 9.409 9.409 9.283 9.402 174,017 +0.03(+0.28%)
Sep 14, 2009 9.310 9.409 9.231 9.376 166,129 +0.02(+0.21%)
Sep 11, 2009 9.297 9.363 9.184 9.356 290,048 -0.22(-2.34%)
Sep 10, 2009 9.680 9.680 9.501 9.580 367,856 -0.01(-0.14%)
Sep 09, 2009 9.567 9.607 9.409 9.594 353,631 +0.06(+0.62%)
Sep 08, 2009 9.495 9.574 9.422 9.534 154,344 +0.09(+0.91%)
Sep 04, 2009 9.250 9.468 9.171 9.448 167,163 +0.15(+1.63%)
Sep 03, 2009 9.224 9.303 9.026 9.297 296,924 +0.15(+1.59%)
Sep 02, 2009 9.264 9.283 9.061 9.151 552,461 -0.15(-1.56%)
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.