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 (%)
Feb 28, 2020 40.91 45.43 40.91 45.33 2,195,510 +0.88(+1.98%)
Feb 27, 2020 45.46 45.72 44.32 44.44 2,621,058 -2.47(-5.27%)
Feb 26, 2020 47.30 48.54 46.77 46.91 2,203,153 -0.39(-0.82%)
Feb 25, 2020 47.15 48.23 46.28 47.30 2,264,870 +0.08(+0.16%)
Feb 24, 2020 46.27 47.76 45.77 47.22 3,132,798 -1.45(-2.99%)
Feb 21, 2020 45.79 50.84 45.79 48.68 4,628,351 +2.41(+5.22%)
Feb 20, 2020 45.07 46.35 44.67 46.27 2,137,821 +1.18(+2.62%)
Feb 19, 2020 44.93 45.44 44.09 45.08 1,587,914 +0.54(+1.22%)
Feb 18, 2020 43.93 45.36 43.87 44.54 2,384,805 +1.00(+2.29%)
Feb 14, 2020 42.64 43.68 42.55 43.54 1,396,430 +1.13(+2.67%)
Feb 13, 2020 40.93 42.76 40.90 42.41 2,319,052 +1.47(+3.60%)
Feb 12, 2020 42.00 42.37 40.77 40.94 1,945,910 -0.48(-1.17%)
Feb 11, 2020 40.25 41.84 40.14 41.42 1,842,830 +0.67(+1.64%)
Feb 10, 2020 40.30 41.53 39.62 40.75 4,029,957 -0.47(-1.13%)
Feb 07, 2020 43.46 43.59 41.16 41.22 4,748,254 -1.91(-4.43%)
Feb 06, 2020 39.00 46.49 39.00 43.13 16,069,073 -4.36(-9.18%)
Feb 05, 2020 46.28 47.85 46.25 47.49 3,094,038 +1.59(+3.46%)
Feb 04, 2020 45.17 46.03 44.97 45.90 2,862,868 +1.24(+2.78%)
Feb 03, 2020 47.45 47.90 44.50 44.66 4,603,154 -2.71(-5.73%)
Jan 31, 2020 43.90 49.74 43.71 47.37 20,097,738 -13.01(-21.54%)
Jan 30, 2020 58.67 60.52 58.22 60.38 926,777 +1.32(+2.23%)
Jan 29, 2020 58.81 59.46 58.66 59.06 655,422 +0.49(+0.84%)
Jan 28, 2020 58.08 58.77 58.02 58.56 952,668 +1.30(+2.27%)
Jan 27, 2020 56.34 57.61 55.82 57.26 923,434 -0.55(-0.96%)
Jan 24, 2020 60.60 60.60 56.78 57.82 1,345,558 -2.71(-4.48%)
Jan 23, 2020 60.83 61.05 59.86 60.53 3,429,854 -0.44(-0.72%)
Jan 22, 2020 59.97 61.31 59.97 60.97 1,180,656 +0.95(+1.58%)
Jan 21, 2020 60.73 60.79 59.82 60.02 622,753 -0.89(-1.46%)
Jan 17, 2020 62.27 62.42 60.62 60.91 720,555 -0.92(-1.49%)
Jan 16, 2020 60.91 62.46 60.91 61.83 1,434,545 +1.66(+2.75%)
Jan 15, 2020 60.81 62.22 59.92 60.17 1,005,127 -0.57(-0.94%)
Jan 14, 2020 59.60 61.70 59.57 60.74 1,210,090 +1.24(+2.08%)
Jan 13, 2020 58.83 59.64 57.93 59.50 1,149,312 +0.69(+1.17%)
Jan 10, 2020 61.81 61.85 58.69 58.82 2,282,084 -2.89(-4.68%)
Jan 09, 2020 61.32 62.41 59.89 61.70 2,512,066 +0.81(+1.34%)
Jan 08, 2020 64.26 64.48 60.77 60.89 2,186,364 -3.46(-5.38%)
Jan 07, 2020 63.24 65.44 63.15 64.35 762,094 +1.22(+1.93%)
Jan 06, 2020 62.42 63.25 61.97 63.13 1,290,672 +0.37(+0.59%)
Jan 03, 2020 61.47 63.18 61.27 62.76 851,808 +0.52(+0.84%)
Jan 02, 2020 63.40 63.66 61.81 62.24 1,016,669 -0.63(-1.00%)
Dec 31, 2019 62.02 63.29 61.68 62.87 562,059 +0.67(+1.08%)
Dec 30, 2019 63.07 63.13 62.05 62.20 483,871 -0.72(-1.14%)
Dec 27, 2019 63.57 63.75 62.21 62.91 432,456 -0.50(-0.79%)
Dec 26, 2019 63.00 63.54 62.49 63.42 354,660 +0.50(+0.80%)
Dec 24, 2019 63.17 63.48 62.29 62.91 288,201 -0.25(-0.40%)
Dec 23, 2019 63.12 63.86 62.51 63.17 961,122 +0.22(+0.35%)
Dec 20, 2019 62.91 63.31 62.17 62.94 1,260,120 +0.37(+0.59%)
Dec 19, 2019 62.15 62.68 61.43 62.58 909,950 +0.55(+0.89%)
Dec 18, 2019 62.02 62.70 61.66 62.02 794,443 -0.10(-0.16%)
Dec 17, 2019 61.93 62.47 60.58 62.12 1,026,977 +0.40(+0.64%)
Dec 16, 2019 61.34 62.46 60.65 61.72 1,209,213 +0.80(+1.32%)
Dec 13, 2019 59.71 61.45 59.64 60.92 1,021,242 +1.55(+2.61%)
Dec 12, 2019 61.02 61.02 59.20 59.37 978,881 -1.43(-2.36%)
Dec 11, 2019 59.64 60.87 59.02 60.80 1,166,032 +1.16(+1.95%)
Dec 10, 2019 60.44 60.95 59.44 59.64 669,012 -1.00(-1.64%)
Dec 09, 2019 60.94 61.03 59.86 60.64 698,596 -0.50(-0.82%)
Dec 06, 2019 60.81 61.57 60.32 61.14 1,242,680 +0.92(+1.53%)
Dec 05, 2019 60.11 61.02 59.51 60.22 858,511 +0.50(+0.84%)
Dec 04, 2019 59.69 60.54 59.27 59.72 865,797 -0.14(-0.23%)
Dec 03, 2019 58.97 60.00 58.04 59.85 707,960 +0.35(+0.59%)
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.