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 (%)
Jan 30, 2015 10.96 11.22 10.71 10.73 741,422 -0.32(-2.89%)
Jan 29, 2015 10.72 11.11 10.35 11.05 1,122,215 +0.34(+3.14%)
Jan 28, 2015 10.99 11.14 10.16 10.71 1,951,485 -0.36(-3.28%)
Jan 27, 2015 9.212 11.39 9.017 11.07 5,804,180 +1.79(+19.27%)
Jan 26, 2015 9.496 9.496 9.257 9.283 485,350 -0.04(-0.38%)
Jan 23, 2015 9.204 9.390 9.097 9.319 627,774 +0.14(+1.54%)
Jan 22, 2015 9.044 9.180 8.955 9.177 655,658 +0.20(+2.27%)
Jan 21, 2015 8.831 9.017 8.787 8.973 704,666 +0.07(+0.80%)
Jan 20, 2015 9.079 9.115 8.699 8.902 797,173 -0.21(-2.33%)
Jan 16, 2015 9.079 9.257 9.026 9.115 597,608 -0.01(-0.10%)
Jan 15, 2015 9.496 9.602 9.071 9.124 782,886 -0.37(-3.92%)
Jan 14, 2015 9.505 9.611 9.359 9.496 491,690 -0.11(-1.11%)
Jan 13, 2015 9.646 9.770 9.460 9.602 848,255 -0.03(-0.28%)
Jan 12, 2015 9.629 9.788 9.460 9.629 727,908 -0.05(-0.55%)
Jan 09, 2015 9.930 9.948 9.567 9.682 818,032 -0.26(-2.58%)
Jan 08, 2015 10.15 10.18 9.841 9.939 747,374 -0.12(-1.15%)
Jan 07, 2015 10.53 10.56 9.877 10.05 1,215,637 -0.43(-4.14%)
Jan 06, 2015 10.53 10.76 10.39 10.49 571,998 +0.03(+0.25%)
Jan 05, 2015 10.61 10.79 10.45 10.46 662,757 -0.19(-1.83%)
Jan 02, 2015 10.98 11.04 10.48 10.66 538,442 -0.27(-2.51%)
Dec 31, 2014 11.05 10.93 10.93 10.93 504,062 -0.13(-1.20%)
Dec 30, 2014 11.18 11.28 11.02 11.06 470,219 -0.12(-1.03%)
Dec 29, 2014 11.06 11.24 11.05 11.18 510,470 +0.08(+0.72%)
Dec 26, 2014 10.83 11.13 10.76 11.10 393,967 +0.36(+3.38%)
Dec 24, 2014 10.59 10.74 10.74 10.74 352,109 +0.15(+1.42%)
Dec 23, 2014 10.53 10.82 10.51 10.59 584,665 +0.14(+1.36%)
Dec 22, 2014 10.10 10.46 10.08 10.44 541,834 +0.35(+3.42%)
Dec 19, 2014 9.868 10.34 9.779 10.10 773,116 +0.28(+2.89%)
Dec 18, 2014 9.859 9.948 9.744 9.815 466,408 +0.05(+0.54%)
Dec 17, 2014 9.664 9.890 9.558 9.762 493,822 +0.12(+1.19%)
Dec 16, 2014 9.646 9.859 9.531 9.646 606,450 +0.05(+0.55%)
Dec 15, 2014 9.939 9.965 9.531 9.593 860,153 -0.35(-3.56%)
Dec 12, 2014 10.00 10.07 9.682 9.948 579,333 -0.14(-1.40%)
Dec 11, 2014 9.877 10.28 9.868 10.09 1,117,922 +0.00(+0.00%)
Dec 10, 2014 9.975 10.19 9.888 10.09 1,572,449 +0.08(+0.79%)
Dec 09, 2014 9.774 10.04 9.572 10.01 777,926 +0.16(+1.60%)
Dec 08, 2014 10.26 10.26 9.774 9.853 599,028 -0.43(-4.18%)
Dec 05, 2014 10.02 10.30 10.02 10.28 426,991 +0.23(+2.27%)
Dec 04, 2014 10.38 10.45 10.04 10.05 451,463 -0.36(-3.45%)
Dec 03, 2014 10.21 10.51 10.17 10.41 819,915 +0.23(+2.24%)
Dec 02, 2014 9.800 10.19 9.774 10.19 821,632 +0.44(+4.50%)
Dec 01, 2014 10.11 10.18 9.686 9.747 1,087,064 -0.34(-3.39%)
Nov 28, 2014 10.19 10.34 10.04 10.09 556,895 -0.15(-1.46%)
Nov 26, 2014 10.21 10.24 10.24 10.24 374,985 +0.04(+0.43%)
Nov 25, 2014 10.19 10.35 10.00 10.19 719,011 -0.04(-0.34%)
Nov 24, 2014 10.47 10.47 10.18 10.23 1,001,418 -0.15(-1.44%)
Nov 21, 2014 10.51 10.52 10.27 10.38 830,309 +0.05(+0.51%)
Nov 20, 2014 10.26 10.47 10.23 10.33 586,702 +0.05(+0.51%)
Nov 19, 2014 10.60 10.76 10.25 10.27 905,686 -0.18(-1.68%)
Nov 18, 2014 10.26 10.64 10.26 10.45 845,806 +0.24(+2.32%)
Nov 17, 2014 10.48 10.54 10.14 10.21 720,638 -0.25(-2.43%)
Nov 14, 2014 10.61 10.67 10.31 10.47 1,005,014 -0.17(-1.57%)
Nov 13, 2014 11.25 11.29 10.56 10.63 1,624,548 -0.58(-5.16%)
Nov 12, 2014 11.62 11.71 11.20 11.21 2,288,788 -0.45(-3.84%)
Nov 11, 2014 11.47 11.78 11.40 11.66 631,360 +0.13(+1.14%)
Nov 10, 2014 11.61 11.70 11.46 11.53 466,479 -0.11(-0.90%)
Nov 07, 2014 11.56 11.75 11.50 11.63 767,477 +0.04(+0.30%)
Nov 06, 2014 11.50 11.80 11.50 11.60 777,750 +0.10(+0.84%)
Nov 05, 2014 11.84 11.85 11.45 11.50 424,919 -0.24(-2.02%)
Nov 04, 2014 11.40 11.99 11.35 11.74 904,732 +0.31(+2.68%)
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.