Skip to main content

World Wrestling Entertainment (NY: WWE )

84.63 -1.16 (-1.35%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 85.40 86.25 84.51 84.63 541,997 -1.16(-1.35%)
Jan 26, 2023 86.35 87.04 85.67 85.79 501,776 -0.98(-1.13%)
Jan 25, 2023 87.30 88.06 86.48 86.77 526,684 -0.35(-0.40%)
Jan 24, 2023 88.00 88.56 87.09 87.12 584,278 -1.28(-1.45%)
Jan 23, 2023 88.50 88.84 87.78 88.40 1,109,240 -0.29(-0.33%)
Jan 20, 2023 89.48 90.03 88.38 88.69 639,975 -0.16(-0.18%)
Jan 19, 2023 89.00 89.48 88.24 88.85 562,184 +0.01(+0.01%)
Jan 18, 2023 89.96 90.38 88.63 88.84 681,086 -0.82(-0.91%)
Jan 17, 2023 90.99 91.06 87.90 89.66 1,612,679 +0.26(+0.29%)
Jan 13, 2023 89.17 90.61 87.77 89.40 1,386,104 +0.06(+0.07%)
Jan 12, 2023 89.51 90.39 88.01 89.34 2,323,003 -0.16(-0.18%)
Jan 11, 2023 92.50 93.63 87.65 89.50 3,191,273 -0.74(-0.82%)
Jan 10, 2023 88.72 90.76 87.76 90.24 1,478,261 +2.42(+2.76%)
Jan 09, 2023 84.40 89.50 83.49 87.82 3,399,730 +3.55(+4.21%)
Jan 06, 2023 80.05 89.43 80.05 84.27 8,427,177 +12.23(+16.98%)
Jan 05, 2023 70.31 72.12 69.90 72.04 1,250,586 +1.59(+2.26%)
Jan 04, 2023 68.74 70.74 68.74 70.45 625,327 +1.87(+2.73%)
Jan 03, 2023 68.73 69.37 68.05 68.58 1,116,178 +0.06(+0.09%)
Dec 30, 2022 68.06 68.53 67.31 68.52 432,900 +0.00(+0.00%)
Dec 29, 2022 67.99 68.57 67.47 68.52 364,849 +1.01(+1.50%)
Dec 28, 2022 68.84 68.86 67.41 67.51 384,676 -1.63(-2.36%)
Dec 27, 2022 69.43 69.96 68.94 69.14 267,444 -0.60(-0.86%)
Dec 23, 2022 70.89 71.25 69.12 69.74 405,747 -1.50(-2.11%)
Dec 22, 2022 69.96 71.27 69.92 71.24 407,740 +0.79(+1.12%)
Dec 21, 2022 70.81 71.00 70.12 70.45 355,101 -0.25(-0.35%)
Dec 20, 2022 70.62 71.72 70.55 70.70 793,860 +0.27(+0.38%)
Dec 19, 2022 73.67 73.67 69.81 70.43 711,903 -3.35(-4.54%)
Dec 16, 2022 72.22 73.97 72.07 73.78 945,019 +1.40(+1.93%)
Dec 15, 2022 73.22 73.22 72.25 72.38 403,525 -1.31(-1.78%)
Dec 14, 2022 73.11 74.04 72.71 73.69 556,247 +0.08(+0.11%)
Dec 13, 2022 76.14 76.37 73.55 73.61 1,002,410 -1.68(-2.23%)
Dec 12, 2022 75.73 76.06 73.46 75.29 888,847 -0.32(-0.42%)
Dec 09, 2022 76.59 77.43 75.51 75.61 697,677 -1.09(-1.42%)
Dec 08, 2022 77.58 77.58 75.84 76.69 558,676 -0.45(-0.58%)
Dec 07, 2022 77.65 78.61 77.10 77.14 471,896 -0.58(-0.75%)
Dec 06, 2022 78.44 78.85 77.37 77.72 446,320 -0.95(-1.21%)
Dec 05, 2022 79.76 80.20 78.24 78.67 445,827 -1.70(-2.11%)
Dec 02, 2022 78.43 80.58 78.31 80.37 537,072 +1.39(+1.76%)
Dec 01, 2022 79.83 79.86 76.24 78.98 659,620 -0.77(-0.96%)
Nov 30, 2022 79.09 80.30 77.88 79.75 1,549,258 +0.49(+0.62%)
Nov 29, 2022 80.95 80.95 78.73 79.26 650,621 -1.41(-1.75%)
Nov 28, 2022 80.26 81.50 79.28 80.67 720,386 +0.09(+0.11%)
Nov 25, 2022 80.21 80.74 80.20 80.58 139,962 +0.28(+0.35%)
Nov 23, 2022 79.48 80.85 79.48 80.30 299,056 +0.88(+1.11%)
Nov 22, 2022 78.69 79.96 78.68 79.42 400,239 +0.74(+0.94%)
Nov 21, 2022 79.04 79.46 77.68 78.68 333,055 +0.43(+0.55%)
Nov 18, 2022 77.24 78.66 77.24 78.25 683,518 +1.38(+1.79%)
Nov 17, 2022 77.00 77.34 76.41 76.87 411,113 -0.80(-1.03%)
Nov 16, 2022 76.86 77.86 76.27 77.67 680,530 +0.89(+1.16%)
Nov 15, 2022 75.68 77.49 74.72 76.78 749,980 +1.63(+2.17%)
Nov 14, 2022 75.22 77.29 75.04 75.16 594,609 -0.04(-0.05%)
Nov 11, 2022 75.91 76.04 74.20 75.20 499,195 -0.29(-0.38%)
Nov 10, 2022 76.01 76.11 74.17 75.49 515,156 +0.73(+0.97%)
Nov 09, 2022 74.99 75.87 74.39 74.76 338,420 -0.43(-0.57%)
Nov 08, 2022 74.38 75.77 73.77 75.19 395,778 +1.12(+1.51%)
Nov 07, 2022 73.98 74.74 73.28 74.07 624,630 +0.17(+0.23%)
Nov 04, 2022 73.95 74.30 72.58 73.90 737,858 -0.01(-0.01%)
Nov 03, 2022 75.98 77.00 71.89 73.91 1,534,225 -3.50(-4.53%)
Nov 02, 2022 78.25 77.16 77.41 569,421 -1.17(-1.49%)
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.