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 (%)
Feb 29, 2008 11.63 11.84 11.59 11.69 489,979 -0.03(-0.28%)
Feb 28, 2008 11.61 11.78 11.39 11.72 356,424 +0.11(+0.91%)
Feb 27, 2008 11.59 11.85 11.55 11.61 529,056 -0.05(-0.40%)
Feb 26, 2008 11.80 11.94 11.64 11.66 928,689 -0.09(-0.79%)
Feb 25, 2008 11.57 11.79 11.57 11.75 469,077 +0.01(+0.11%)
Feb 22, 2008 11.30 11.74 11.30 11.74 824,482 +0.48(+4.22%)
Feb 21, 2008 11.28 11.38 11.22 11.26 621,322 +0.05(+0.41%)
Feb 20, 2008 11.29 11.32 11.20 11.22 542,081 -0.14(-1.22%)
Feb 19, 2008 11.24 11.55 11.21 11.36 740,345 +0.24(+2.14%)
Feb 18, 2008 11.17 11.31 11.06 11.12 0 +0.00(+0.00%)
Feb 15, 2008 11.17 11.31 11.06 11.12 346,317 -0.11(-1.00%)
Feb 14, 2008 11.12 11.39 11.11 11.23 1,012,379 +0.12(+1.07%)
Feb 13, 2008 11.05 11.12 10.73 11.11 608,225 +0.36(+3.31%)
Feb 12, 2008 10.95 11.18 10.73 10.76 934,065 +0.65(+6.40%)
Feb 11, 2008 10.07 10.23 9.976 10.11 169,788 -0.01(-0.07%)
Feb 08, 2008 10.03 10.18 9.897 10.11 112,839 +0.01(+0.13%)
Feb 07, 2008 9.917 10.25 9.884 10.10 229,010 +0.14(+1.39%)
Feb 06, 2008 10.10 10.23 9.943 9.963 110,112 -0.05(-0.46%)
Feb 05, 2008 10.17 10.26 9.996 10.01 183,723 -0.29(-2.82%)
Feb 04, 2008 10.12 10.43 10.12 10.30 369,869 +0.13(+1.30%)
Feb 01, 2008 9.903 10.19 9.897 10.17 205,230 +0.28(+2.80%)
Jan 31, 2008 9.606 9.970 9.573 9.890 287,171 +0.18(+1.90%)
Jan 30, 2008 9.639 9.765 9.507 9.705 356,389 -0.03(-0.34%)
Jan 29, 2008 9.521 9.738 9.415 9.738 179,141 +0.26(+2.79%)
Jan 28, 2008 9.223 9.474 9.085 9.474 195,537 +0.25(+2.72%)
Jan 25, 2008 9.210 9.342 9.025 9.223 181,254 +0.16(+1.75%)
Jan 24, 2008 9.580 9.613 9.019 9.065 412,486 -0.51(-5.38%)
Jan 23, 2008 9.237 9.587 9.085 9.580 257,030 +0.17(+1.82%)
Jan 22, 2008 8.847 9.653 8.834 9.408 231,736 +0.21(+2.30%)
Jan 21, 2008 9.389 9.455 8.999 9.197 0 +0.00(+0.00%)
Jan 18, 2008 9.389 9.455 8.999 9.197 307,316 -0.34(-3.53%)
Jan 17, 2008 9.738 9.738 9.501 9.534 140,253 -0.15(-1.57%)
Jan 16, 2008 9.256 9.910 9.237 9.686 345,976 +0.37(+3.97%)
Jan 15, 2008 9.012 9.316 8.814 9.316 240,612 +0.20(+2.25%)
Jan 14, 2008 9.270 9.309 9.111 9.111 166,002 -0.08(-0.86%)
Jan 11, 2008 9.289 9.316 9.105 9.190 159,337 -0.14(-1.49%)
Jan 10, 2008 9.204 9.355 9.098 9.329 141,616 +0.05(+0.50%)
Jan 09, 2008 9.375 9.408 9.058 9.283 136,921 -0.15(-1.61%)
Jan 08, 2008 9.547 9.573 9.270 9.435 256,968 -0.11(-1.11%)
Jan 07, 2008 9.461 9.686 9.408 9.540 146,615 +0.13(+1.40%)
Jan 04, 2008 9.507 9.633 9.375 9.408 185,995 -0.11(-1.11%)
Jan 03, 2008 9.791 9.791 9.475 9.514 185,692 -0.17(-1.71%)
Jan 02, 2008 9.725 9.785 9.481 9.679 167,365 -0.07(-0.68%)
Jan 01, 2008 9.857 9.870 9.692 9.745 0 +0.00(+0.00%)
Dec 31, 2007 9.857 9.870 9.692 9.745 151,719 -0.09(-0.94%)
Dec 28, 2007 9.824 9.989 9.738 9.837 119,048 +0.15(+1.50%)
Dec 27, 2007 10.13 10.17 9.692 9.692 163,200 -0.42(-4.12%)
Dec 26, 2007 9.989 10.18 9.917 10.11 169,182 +0.04(+0.39%)
Dec 24, 2007 9.620 10.12 9.620 10.07 259,302 +0.37(+3.81%)
Dec 21, 2007 9.765 9.837 9.560 9.699 475,741 +0.06(+0.62%)
Dec 20, 2007 9.798 9.857 9.560 9.639 374,581 -0.08(-0.82%)
Dec 19, 2007 9.679 9.791 9.620 9.719 179,936 -0.01(-0.14%)
Dec 18, 2007 9.389 9.745 9.369 9.732 319,887 +0.52(+5.66%)
Dec 17, 2007 9.303 9.428 9.210 9.210 233,251 -0.17(-1.83%)
Dec 14, 2007 9.593 9.646 9.322 9.382 252,486 -0.34(-3.46%)
Dec 13, 2007 9.606 9.719 9.507 9.719 205,230 +0.01(+0.07%)
Dec 12, 2007 10.07 10.13 9.560 9.712 224,314 -0.17(-1.74%)
Dec 11, 2007 10.13 10.25 9.870 9.884 180,542 -0.22(-2.16%)
Dec 10, 2007 10.04 10.11 9.983 10.10 133,437 +0.07(+0.66%)
Dec 07, 2007 10.07 10.07 9.963 10.04 299,144 +0.02(+0.20%)
Dec 06, 2007 9.983 10.05 9.870 10.02 316,126 +0.03(+0.33%)
Dec 05, 2007 10.15 10.15 9.890 9.983 183,323 +0.01(+0.07%)
Dec 04, 2007 10.23 10.23 9.970 9.976 298,076 -0.35(-3.39%)
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.