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 (%)
Dec 30, 2005 9.620 9.693 9.534 9.693 147,212 +0.01(+0.07%)
Dec 29, 2005 9.719 9.779 9.627 9.686 104,957 -0.03(-0.34%)
Dec 28, 2005 9.429 9.732 9.409 9.719 206,582 +0.20(+2.08%)
Dec 27, 2005 9.640 9.686 9.415 9.521 132,976 -0.05(-0.55%)
Dec 23, 2005 9.561 9.699 9.561 9.574 111,621 +0.02(+0.21%)
Dec 22, 2005 9.561 9.660 9.481 9.554 227,331 -0.01(-0.07%)
Dec 21, 2005 9.567 9.673 9.488 9.561 226,877 +0.03(+0.35%)
Dec 20, 2005 9.541 9.640 9.501 9.528 211,732 +0.03(+0.28%)
Dec 19, 2005 9.257 9.587 9.257 9.501 257,622 -0.03(-0.28%)
Dec 16, 2005 9.706 9.785 9.468 9.528 442,850 -0.18(-1.84%)
Dec 15, 2005 9.739 9.752 9.600 9.706 312,600 +0.00(+0.00%)
Dec 14, 2005 9.739 9.785 9.666 9.706 267,012 -0.05(-0.54%)
Dec 13, 2005 9.699 9.792 9.666 9.759 179,169 +0.05(+0.48%)
Dec 12, 2005 9.706 9.798 9.653 9.713 197,646 +0.01(+0.07%)
Dec 09, 2005 9.706 9.726 9.607 9.706 154,331 -0.03(-0.27%)
Dec 08, 2005 9.732 9.891 9.647 9.732 399,988 +0.03(+0.27%)
Dec 07, 2005 9.660 9.739 9.580 9.706 205,825 +0.05(+0.48%)
Dec 06, 2005 9.765 9.838 9.620 9.660 251,564 -0.04(-0.41%)
Dec 05, 2005 9.686 9.805 9.508 9.699 413,771 +0.05(+0.48%)
Dec 02, 2005 9.580 9.732 9.409 9.653 313,205 +0.02(+0.21%)
Dec 01, 2005 9.118 9.732 9.118 9.633 1,495,149 +0.71(+7.99%)
Nov 30, 2005 8.696 8.947 8.603 8.920 169,325 +0.22(+2.50%)
Nov 29, 2005 8.656 8.788 8.669 8.702 62,398 +0.05(+0.53%)
Nov 28, 2005 8.821 8.841 8.650 8.656 82,087 -0.18(-2.09%)
Nov 25, 2005 8.716 8.841 8.643 8.841 17,568 +0.11(+1.21%)
Nov 23, 2005 8.689 8.755 8.650 8.735 61,035 -0.02(-0.23%)
Nov 22, 2005 8.465 8.808 8.425 8.755 236,873 +0.24(+2.87%)
Nov 21, 2005 8.498 8.544 8.154 8.511 207,642 -0.03(-0.31%)
Nov 18, 2005 8.504 8.583 8.333 8.537 94,355 +0.03(+0.39%)
Nov 17, 2005 8.438 8.570 8.438 8.504 36,803 +0.03(+0.39%)
Nov 16, 2005 8.478 8.577 8.333 8.471 57,249 -0.01(-0.08%)
Nov 15, 2005 8.636 8.683 8.451 8.478 47,102 -0.16(-1.83%)
Nov 14, 2005 8.749 8.749 8.564 8.636 44,678 -0.12(-1.36%)
Nov 11, 2005 8.782 8.828 8.702 8.755 57,097 -0.03(-0.30%)
Nov 10, 2005 8.583 8.874 8.418 8.782 99,656 +0.20(+2.39%)
Nov 09, 2005 8.458 8.663 8.438 8.577 89,206 +0.12(+1.41%)
Nov 08, 2005 8.418 8.537 8.412 8.458 116,316 +0.00(+0.00%)
Nov 07, 2005 8.570 8.630 8.418 8.458 92,689 -0.11(-1.31%)
Nov 04, 2005 8.550 8.735 8.465 8.570 117,679 -0.04(-0.46%)
Nov 03, 2005 8.636 8.782 8.583 8.610 119,042 +0.03(+0.38%)
Nov 02, 2005 8.471 8.709 8.471 8.577 283,369 +0.08(+0.93%)
Nov 01, 2005 8.385 8.517 8.300 8.498 97,536 +0.08(+0.94%)
Oct 31, 2005 8.313 8.498 8.313 8.418 106,623 +0.13(+1.59%)
Oct 28, 2005 8.247 8.306 8.115 8.286 73,152 +0.06(+0.72%)
Oct 27, 2005 8.319 8.379 8.068 8.227 82,239 -0.15(-1.81%)
Oct 26, 2005 8.418 8.504 8.214 8.379 106,471 -0.04(-0.47%)
Oct 25, 2005 8.385 8.498 8.247 8.418 93,901 +0.03(+0.31%)
Oct 24, 2005 8.385 8.504 8.366 8.392 79,664 +0.07(+0.79%)
Oct 21, 2005 8.405 8.498 8.260 8.326 70,122 -0.09(-1.02%)
Oct 20, 2005 8.478 8.498 8.260 8.412 113,135 -0.09(-1.01%)
Oct 19, 2005 8.253 8.498 8.168 8.498 115,861 +0.20(+2.39%)
Oct 18, 2005 8.418 8.418 8.168 8.300 108,592 -0.16(-1.87%)
Oct 17, 2005 8.484 8.583 8.280 8.458 127,826 +0.01(+0.16%)
Oct 14, 2005 8.201 8.471 8.148 8.445 131,764 +0.30(+3.73%)
Oct 13, 2005 8.148 8.247 8.055 8.141 62,701 -0.05(-0.64%)
Oct 12, 2005 8.267 8.379 8.088 8.194 159,177 -0.14(-1.66%)
Oct 11, 2005 8.405 8.511 8.300 8.333 106,017 -0.07(-0.79%)
Oct 10, 2005 8.372 8.498 8.293 8.399 108,895 +0.03(+0.32%)
Oct 07, 2005 8.366 8.432 8.333 8.372 92,841 +0.01(+0.16%)
Oct 06, 2005 8.418 8.537 8.207 8.359 149,636 -0.01(-0.08%)
Oct 05, 2005 8.451 8.511 8.313 8.366 101,625 -0.12(-1.40%)
Oct 04, 2005 8.570 8.702 8.372 8.484 99,807 -0.09(-1.00%)
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.