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 (%)
Mar 31, 2020 32.47 34.58 32.22 32.98 1,537,586 +0.48(+1.47%)
Mar 30, 2020 33.08 33.76 31.89 32.51 1,444,573 -0.35(-1.07%)
Mar 27, 2020 33.46 34.01 31.51 32.86 1,994,390 -1.12(-3.29%)
Mar 26, 2020 33.61 34.93 32.34 33.98 1,723,495 +0.55(+1.66%)
Mar 25, 2020 35.13 36.57 33.23 33.42 2,244,534 -4.53(-11.94%)
Mar 24, 2020 38.50 40.63 36.30 37.95 1,598,838 +1.28(+3.50%)
Mar 23, 2020 35.24 37.84 34.12 36.67 1,458,444 +1.19(+3.34%)
Mar 20, 2020 35.29 38.05 34.70 35.48 2,178,933 +0.46(+1.30%)
Mar 19, 2020 32.63 35.54 30.88 35.03 1,726,707 +2.03(+6.16%)
Mar 18, 2020 29.73 34.76 29.73 32.99 2,629,248 +1.16(+3.63%)
Mar 17, 2020 30.16 34.02 28.29 31.84 2,456,927 +2.25(+7.59%)
Mar 16, 2020 30.33 31.54 29.16 29.59 2,385,971 -5.27(-15.11%)
Mar 13, 2020 33.55 34.94 30.18 34.86 3,270,149 +3.38(+10.75%)
Mar 12, 2020 35.00 35.00 31.22 31.48 2,739,628 -6.05(-16.11%)
Mar 11, 2020 39.12 39.40 35.79 37.52 2,028,109 -2.39(-6.00%)
Mar 10, 2020 40.98 41.34 37.81 39.92 1,924,734 +0.03(+0.07%)
Mar 09, 2020 37.94 41.31 37.94 39.89 1,342,416 -1.49(-3.61%)
Mar 06, 2020 41.89 43.14 41.13 41.38 1,744,892 -2.14(-4.92%)
Mar 05, 2020 42.76 44.04 42.42 43.52 1,349,257 -0.07(-0.16%)
Mar 04, 2020 44.28 44.58 43.06 43.59 1,760,011 -0.21(-0.49%)
Mar 03, 2020 45.14 46.34 43.11 43.80 1,681,196 -1.12(-2.50%)
Mar 02, 2020 45.55 45.65 43.71 44.93 2,090,443 -0.40(-0.88%)
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%)
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.