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 (%)
Sep 30, 2009 9.297 9.310 9.178 9.250 210,176 -0.01(-0.14%)
Sep 29, 2009 9.310 9.349 9.244 9.264 143,777 -0.01(-0.14%)
Sep 28, 2009 9.145 9.349 9.145 9.277 151,638 +0.15(+1.66%)
Sep 25, 2009 9.204 9.231 9.098 9.125 111,597 -0.03(-0.36%)
Sep 24, 2009 9.297 9.396 9.145 9.158 199,842 -0.15(-1.56%)
Sep 23, 2009 9.442 9.455 9.303 9.303 121,835 -0.15(-1.54%)
Sep 22, 2009 9.429 9.462 9.369 9.448 148,642 +0.05(+0.56%)
Sep 21, 2009 9.277 9.429 9.277 9.396 144,174 +0.07(+0.71%)
Sep 18, 2009 9.422 9.442 9.323 9.330 438,026 -0.07(-0.70%)
Sep 17, 2009 9.382 9.501 9.363 9.396 163,017 -0.04(-0.42%)
Sep 16, 2009 9.402 9.481 9.310 9.435 184,908 +0.03(+0.35%)
Sep 15, 2009 9.409 9.409 9.283 9.402 174,017 +0.03(+0.28%)
Sep 14, 2009 9.310 9.409 9.231 9.376 166,129 +0.02(+0.21%)
Sep 11, 2009 9.297 9.363 9.184 9.356 290,048 -0.22(-2.34%)
Sep 10, 2009 9.680 9.680 9.501 9.580 367,856 -0.01(-0.14%)
Sep 09, 2009 9.567 9.607 9.409 9.594 353,631 +0.06(+0.62%)
Sep 08, 2009 9.495 9.574 9.422 9.534 154,344 +0.09(+0.91%)
Sep 04, 2009 9.250 9.468 9.171 9.448 167,163 +0.15(+1.63%)
Sep 03, 2009 9.224 9.303 9.026 9.297 296,924 +0.15(+1.59%)
Sep 02, 2009 9.264 9.283 9.061 9.151 552,461 -0.15(-1.56%)
Sep 01, 2009 9.442 9.640 9.118 9.297 507,579 -0.12(-1.26%)
Aug 31, 2009 9.402 9.468 9.330 9.415 213,073 -0.04(-0.42%)
Aug 28, 2009 9.660 9.673 9.310 9.455 210,502 -0.16(-1.65%)
Aug 27, 2009 9.587 9.647 9.376 9.614 111,892 +0.01(+0.14%)
Aug 26, 2009 9.455 9.653 9.455 9.600 200,433 +0.14(+1.47%)
Aug 25, 2009 9.409 9.607 9.290 9.462 353,433 +0.10(+1.06%)
Aug 24, 2009 9.508 9.541 9.244 9.363 264,936 -0.11(-1.18%)
Aug 21, 2009 9.521 9.554 9.429 9.475 280,749 +0.07(+0.70%)
Aug 20, 2009 9.323 9.574 9.211 9.409 176,702 +0.05(+0.49%)
Aug 19, 2009 9.138 9.386 9.138 9.363 164,357 +0.14(+1.50%)
Aug 18, 2009 9.303 9.333 9.158 9.224 267,688 -0.13(-1.34%)
Aug 17, 2009 9.316 9.416 9.211 9.349 334,139 -0.14(-1.46%)
Aug 14, 2009 9.574 9.686 9.376 9.488 271,524 -0.32(-3.30%)
Aug 13, 2009 9.812 9.884 9.574 9.812 291,664 +0.01(+0.07%)
Aug 12, 2009 9.713 9.944 9.575 9.805 377,658 +0.18(+1.92%)
Aug 11, 2009 9.567 9.765 9.224 9.620 420,498 -0.11(-1.09%)
Aug 10, 2009 9.488 10.07 9.409 9.726 564,349 +0.16(+1.66%)
Aug 07, 2009 9.072 9.614 8.986 9.567 497,346 +0.63(+7.10%)
Aug 06, 2009 9.138 9.178 8.689 8.933 245,703 +0.08(+0.89%)
Aug 05, 2009 9.059 9.059 8.702 8.854 252,503 -0.14(-1.54%)
Aug 04, 2009 8.999 9.072 8.788 8.993 274,158 -0.05(-0.51%)
Aug 03, 2009 8.795 9.059 8.683 9.039 307,096 +0.37(+4.27%)
Jul 31, 2009 8.808 8.940 8.656 8.669 143,025 -0.14(-1.57%)
Jul 30, 2009 8.887 9.032 8.762 8.808 198,123 +0.03(+0.30%)
Jul 29, 2009 8.650 8.834 8.650 8.782 170,800 +0.06(+0.68%)
Jul 28, 2009 8.583 8.749 8.524 8.722 273,632 +0.09(+0.99%)
Jul 27, 2009 8.676 8.709 8.557 8.636 139,923 -0.10(-1.13%)
Jul 24, 2009 8.828 8.907 8.465 8.735 436 -0.13(-1.49%)
Jul 23, 2009 8.828 9.046 8.801 8.867 249,709 -0.01(-0.07%)
Jul 22, 2009 8.729 9.038 8.729 8.874 140,773 +0.05(+0.60%)
Jul 21, 2009 8.914 8.947 8.689 8.821 160,481 -0.07(-0.74%)
Jul 20, 2009 8.848 8.940 8.636 8.887 175,146 +0.06(+0.67%)
Jul 17, 2009 8.973 9.059 8.696 8.828 285,138 -0.16(-1.76%)
Jul 16, 2009 8.782 9.019 8.669 8.986 213,267 +0.18(+2.10%)
Jul 15, 2009 8.498 8.815 8.451 8.801 193,921 +0.36(+4.22%)
Jul 14, 2009 8.392 8.471 8.280 8.445 111,388 +0.07(+0.79%)
Jul 13, 2009 8.293 8.471 8.293 8.379 217,846 +0.21(+2.59%)
Jul 10, 2009 8.108 8.174 8.016 8.168 126,400 +0.05(+0.65%)
Jul 09, 2009 8.201 8.201 8.062 8.115 149,083 -0.02(-0.24%)
Jul 08, 2009 7.897 8.201 7.877 8.135 256,223 +0.24(+3.10%)
Jul 07, 2009 8.002 8.082 7.877 7.890 173,853 -0.13(-1.65%)
Jul 06, 2009 8.049 8.121 7.923 8.022 155,650 +0.03(+0.33%)
Jul 02, 2009 8.253 8.300 7.996 7.996 158,456 -0.42(-4.95%)
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.