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 (%)
Jan 31, 2022 47.98 49.38 566,046 +1.23(+2.55%)
Jan 28, 2022 48.05 48.76 47.18 48.16 381,518 -0.13(-0.27%)
Jan 27, 2022 48.52 49.82 48.10 48.29 551,762 +0.28(+0.58%)
Jan 26, 2022 49.04 49.75 47.87 48.01 619,508 -0.49(-1.02%)
Jan 25, 2022 49.07 49.07 47.47 48.50 426,063 -0.94(-1.90%)
Jan 24, 2022 48.55 49.65 47.38 49.44 672,419 +0.35(+0.70%)
Jan 21, 2022 49.68 49.73 48.77 49.10 557,442 -0.84(-1.68%)
Jan 20, 2022 51.05 51.82 49.83 49.94 701,885 -0.91(-1.79%)
Jan 19, 2022 51.83 52.10 50.70 50.85 744,619 -1.02(-1.96%)
Jan 18, 2022 52.86 53.06 51.21 51.87 575,703 -0.71(-1.35%)
Jan 14, 2022 52.58 0 +0.78(+1.51%)
Jan 13, 2022 50.84 52.21 50.65 51.80 446,287 +1.25(+2.46%)
Jan 12, 2022 51.10 51.10 49.55 50.55 592,839 -0.42(-0.82%)
Jan 11, 2022 50.63 51.50 49.94 50.97 405,009 +0.38(+0.74%)
Jan 10, 2022 49.24 50.69 48.72 50.59 502,797 +1.13(+2.28%)
Jan 07, 2022 48.64 49.81 48.63 49.46 404,270 +0.99(+2.04%)
Jan 06, 2022 48.02 48.80 47.32 48.47 376,797 +0.35(+0.72%)
Jan 05, 2022 49.38 50.38 47.97 48.13 745,998 -1.83(-3.66%)
Jan 04, 2022 49.21 50.69 48.73 49.96 829,262 +0.65(+1.32%)
Jan 03, 2022 49.10 50.18 48.92 49.30 461,155 +0.51(+1.05%)
Dec 31, 2021 48.25 49.03 48.13 48.79 398,961 +0.36(+0.74%)
Dec 30, 2021 49.14 49.81 48.27 48.43 333,897 -0.52(-1.07%)
Dec 29, 2021 48.39 49.16 47.97 48.96 431,101 +0.53(+1.10%)
Dec 28, 2021 47.96 49.03 47.96 48.42 320,034 +0.28(+0.58%)
Dec 27, 2021 47.88 48.55 47.47 48.15 283,238 +0.33(+0.68%)
Dec 23, 2021 47.38 48.22 47.26 47.82 304,839 +0.60(+1.28%)
Dec 22, 2021 47.17 48.05 46.97 47.22 296,938 +0.16(+0.34%)
Dec 21, 2021 47.43 48.19 46.73 47.06 434,360 -0.19(-0.40%)
Dec 20, 2021 47.07 47.87 46.48 47.25 580,436 -0.38(-0.79%)
Dec 17, 2021 47.06 47.85 46.39 47.62 717,689 +0.55(+1.18%)
Dec 16, 2021 47.91 48.28 46.78 47.07 466,957 -0.65(-1.37%)
Dec 15, 2021 46.94 48.12 46.57 47.72 439,218 +0.71(+1.51%)
Dec 14, 2021 47.17 48.08 46.83 47.01 583,345 -0.45(-0.96%)
Dec 13, 2021 48.00 48.03 47.10 47.46 439,962 -0.99(-2.04%)
Dec 10, 2021 48.72 49.02 48.13 48.45 319,371 +0.40(+0.84%)
Dec 09, 2021 48.64 49.63 48.02 48.05 385,368 -1.04(-2.11%)
Dec 08, 2021 49.28 50.21 48.90 49.08 458,240 +0.00(+0.00%)
Dec 07, 2021 49.16 50.00 48.78 49.08 498,743 +0.41(+0.85%)
Dec 06, 2021 49.38 49.49 48.26 48.67 766,274 -0.08(-0.16%)
Dec 03, 2021 48.84 49.08 47.68 48.75 523,520 +0.29(+0.59%)
Dec 02, 2021 47.16 49.10 46.62 48.46 1,112,122 +1.40(+2.98%)
Dec 01, 2021 49.12 49.95 47.01 47.06 638,520 -1.63(-3.34%)
Nov 30, 2021 49.62 49.88 48.51 48.69 960,561 -1.42(-2.83%)
Nov 29, 2021 50.83 51.28 49.90 50.11 717,091 -0.56(-1.11%)
Nov 26, 2021 50.90 51.58 50.47 50.67 467,579 -1.69(-3.22%)
Nov 24, 2021 51.69 52.40 50.92 52.36 478,538 +0.57(+1.10%)
Nov 23, 2021 50.84 51.88 50.01 51.79 585,817 +1.28(+2.54%)
Nov 22, 2021 51.82 51.82 50.34 50.50 823,335 -1.44(-2.77%)
Nov 19, 2021 52.57 53.17 51.90 51.94 438,813 -0.66(-1.26%)
Nov 18, 2021 53.07 53.13 52.54 52.60 599,640 -0.54(-1.02%)
Nov 17, 2021 55.44 55.45 53.13 53.15 562,872 -2.32(-4.18%)
Nov 16, 2021 55.11 55.53 54.00 55.46 512,745 +0.08(+0.14%)
Nov 15, 2021 55.22 56.41 55.19 55.39 468,520 +0.24(+0.43%)
Nov 12, 2021 55.10 55.97 54.78 55.15 615,793 +0.13(+0.23%)
Nov 11, 2021 54.65 55.54 54.17 55.02 453,984 +0.48(+0.89%)
Nov 10, 2021 55.87 54.42 54.54 624,902 -1.48(-2.64%)
Nov 09, 2021 58.32 58.50 55.98 56.02 736,634 -2.21(-3.79%)
Nov 08, 2021 57.99 58.26 56.32 58.23 1,387,802 +0.37(+0.63%)
Nov 05, 2021 58.26 60.47 55.66 57.86 1,051,372 -1.66(-2.78%)
Nov 04, 2021 60.17 60.47 59.52 59.52 544,893 -0.59(-0.98%)
Nov 03, 2021 60.89 61.44 59.84 60.11 574,177 -0.84(-1.38%)
Nov 02, 2021 61.23 61.23 60.21 60.95 697,793 -0.03(-0.05%)
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.