Skip to main content

World Wrestling Entertainment (NY: WWE )

100.65 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 11, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 47.10 47.10 47.10 1,207,183 -0.32(-0.68%)
Dec 30, 2020 47.51 48.14 47.11 47.43 1,207,183 +0.21(+0.44%)
Dec 29, 2020 47.16 47.64 46.92 47.22 620,294 +0.25(+0.52%)
Dec 28, 2020 46.21 47.81 46.21 46.98 440,618 +0.59(+1.27%)
Dec 24, 2020 46.85 46.94 46.09 46.39 198,208 -0.43(-0.92%)
Dec 23, 2020 46.48 47.87 46.27 46.82 772,312 +0.61(+1.32%)
Dec 22, 2020 45.26 46.55 44.84 46.21 550,951 +0.93(+2.06%)
Dec 21, 2020 44.37 45.75 44.00 45.28 698,108 -0.24(-0.52%)
Dec 18, 2020 46.86 47.05 45.11 45.51 1,344,614 -1.04(-2.23%)
Dec 17, 2020 44.69 46.61 44.69 46.55 1,533,672 +1.92(+4.30%)
Dec 16, 2020 44.98 45.45 44.39 44.63 842,136 -0.15(-0.33%)
Dec 15, 2020 44.03 44.85 43.88 44.78 1,733,087 +1.05(+2.40%)
Dec 14, 2020 43.62 43.95 43.33 43.73 439,936 +0.47(+1.09%)
Dec 11, 2020 43.57 43.98 43.07 43.26 646,977 -0.19(-0.43%)
Dec 10, 2020 42.43 43.53 42.23 43.45 754,183 +0.61(+1.41%)
Dec 09, 2020 43.08 44.08 42.62 42.84 563,679 +0.05(+0.11%)
Dec 08, 2020 43.14 43.39 42.36 42.79 678,149 -0.52(-1.20%)
Dec 07, 2020 43.50 44.23 42.86 43.31 788,777 -0.66(-1.49%)
Dec 04, 2020 43.51 44.06 43.05 43.96 734,025 +0.83(+1.93%)
Dec 03, 2020 43.31 43.47 42.58 43.13 1,082,628 -0.35(-0.81%)
Dec 02, 2020 43.48 44.32 43.22 43.48 727,792 -0.37(-0.85%)
Dec 01, 2020 42.54 43.89 42.16 43.86 1,272,589 +1.78(+4.23%)
Nov 30, 2020 40.71 42.46 40.59 42.08 1,528,469 +1.21(+2.97%)
Nov 27, 2020 41.18 41.89 40.65 40.86 504,080 -0.17(-0.41%)
Nov 25, 2020 41.26 42.13 40.72 41.03 797,751 -0.06(-0.14%)
Nov 24, 2020 40.63 41.19 40.38 41.09 1,048,263 +0.71(+1.77%)
Nov 23, 2020 40.41 40.85 39.87 40.38 554,929 +0.32(+0.81%)
Nov 20, 2020 41.13 41.40 39.90 40.05 982,485 -0.96(-2.34%)
Nov 19, 2020 40.32 41.78 40.08 41.01 1,638,715 +0.47(+1.16%)
Nov 18, 2020 41.26 41.46 40.50 40.54 670,951 -0.74(-1.80%)
Nov 17, 2020 41.00 41.72 40.91 41.28 933,310 -0.03(-0.07%)
Nov 16, 2020 40.80 41.78 40.41 41.31 586,514 +1.35(+3.38%)
Nov 13, 2020 39.58 40.18 39.34 39.97 349,112 +0.57(+1.44%)
Nov 12, 2020 39.96 40.31 39.12 39.40 563,433 -0.79(-1.97%)
Nov 11, 2020 39.82 40.82 39.72 40.19 526,609 +0.57(+1.43%)
Nov 10, 2020 39.62 39.84 38.27 39.62 755,623 +0.29(+0.75%)
Nov 09, 2020 40.53 42.00 39.28 39.33 1,376,697 +1.28(+3.37%)
Nov 06, 2020 36.86 38.53 36.65 38.05 1,227,467 +1.11(+3.02%)
Nov 05, 2020 38.60 39.02 36.75 36.93 1,417,986 -1.29(-3.38%)
Nov 04, 2020 37.90 38.86 37.45 38.23 702,969 +0.59(+1.56%)
Nov 03, 2020 37.87 38.91 37.48 37.64 695,049 +0.09(+0.23%)
Nov 02, 2020 36.08 37.57 35.35 37.55 1,345,255 +2.00(+5.64%)
Oct 30, 2020 36.36 38.59 34.65 35.55 1,395,426 -0.95(-2.60%)
Oct 29, 2020 35.95 37.03 35.21 36.49 1,049,743 +0.66(+1.86%)
Oct 28, 2020 36.05 36.81 35.69 35.83 750,755 -0.81(-2.21%)
Oct 27, 2020 36.61 36.82 35.94 36.64 642,283 -0.17(-0.45%)
Oct 26, 2020 37.18 37.77 36.51 36.81 678,155 -0.62(-1.65%)
Oct 23, 2020 37.96 38.38 37.27 37.42 585,399 -0.31(-0.83%)
Oct 22, 2020 38.27 38.79 37.44 37.74 514,884 -0.38(-1.00%)
Oct 21, 2020 37.79 38.41 37.25 38.12 517,274 +0.27(+0.72%)
Oct 20, 2020 38.17 38.55 37.76 37.84 387,597 +0.06(+0.16%)
Oct 19, 2020 39.19 39.37 37.63 37.79 907,047 -1.10(-2.84%)
Oct 16, 2020 40.03 40.81 38.88 38.89 937,887 -1.15(-2.88%)
Oct 15, 2020 40.41 40.72 39.60 40.04 1,337,871 -0.67(-1.66%)
Oct 14, 2020 39.57 40.93 39.57 40.72 650,075 +1.06(+2.66%)
Oct 13, 2020 39.10 39.83 38.55 39.66 339,015 +0.48(+1.22%)
Oct 12, 2020 39.52 39.90 39.08 39.18 534,049 -0.08(-0.20%)
Oct 09, 2020 39.07 39.43 38.63 39.26 347,884 +0.30(+0.78%)
Oct 08, 2020 39.43 39.63 38.66 38.96 294,920 -0.22(-0.57%)
Oct 07, 2020 39.05 39.54 38.50 39.18 556,978 +0.31(+0.80%)
Oct 06, 2020 38.87 39.98 38.59 38.87 621,125 +0.53(+1.38%)
Oct 05, 2020 39.53 39.57 38.07 38.34 524,143 -0.92(-2.34%)
Oct 02, 2020 39.00 39.59 38.46 39.26 882,958 -0.21(-0.52%)
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.