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 31, 2011 8.697 8.783 8.595 8.718 436,885 +0.06(+0.67%)
Jan 28, 2011 8.776 8.776 8.545 8.660 501,066 -0.07(-0.75%)
Jan 27, 2011 8.480 8.762 8.429 8.726 848,365 +0.22(+2.55%)
Jan 26, 2011 8.899 8.964 8.501 8.509 1,495,679 -0.39(-4.39%)
Jan 25, 2011 8.986 9.080 8.791 8.899 968,428 -0.15(-1.68%)
Jan 24, 2011 8.769 9.189 8.320 9.051 2,022,655 -0.72(-7.33%)
Jan 21, 2011 10.04 10.06 9.695 9.767 603,064 -0.24(-2.39%)
Jan 20, 2011 9.941 10.08 9.941 10.01 306,051 +0.08(+0.80%)
Jan 19, 2011 10.09 10.13 9.919 9.927 438,201 -0.14(-1.37%)
Jan 18, 2011 10.16 10.22 10.04 10.06 533,466 -0.09(-0.86%)
Jan 14, 2011 10.13 10.22 10.11 10.15 330,917 +0.07(+0.65%)
Jan 13, 2011 10.24 10.27 10.08 10.09 610,677 -0.12(-1.20%)
Jan 12, 2011 10.27 10.40 10.20 10.21 628,218 +0.07(+0.64%)
Jan 11, 2011 10.22 10.24 10.11 10.14 351,306 -0.04(-0.43%)
Jan 10, 2011 10.29 10.31 10.17 10.19 518,903 -0.09(-0.92%)
Jan 07, 2011 10.24 10.28 10.13 10.28 376,760 +0.08(+0.78%)
Jan 06, 2011 10.37 10.38 10.20 10.20 323,966 -0.14(-1.33%)
Jan 05, 2011 10.22 10.35 10.21 10.34 343,140 +0.12(+1.13%)
Jan 04, 2011 10.39 10.40 10.22 10.22 412,253 -0.17(-1.60%)
Jan 03, 2011 10.40 10.41 10.30 10.39 244,290 +0.09(+0.84%)
Dec 31, 2010 10.29 10.38 10.29 10.30 224,799 -0.04(-0.35%)
Dec 30, 2010 10.36 10.37 10.24 10.34 356,402 -0.04(-0.42%)
Dec 29, 2010 10.46 10.52 10.35 10.38 283,030 -0.07(-0.69%)
Dec 28, 2010 10.51 10.52 10.42 10.45 183,904 -0.04(-0.35%)
Dec 27, 2010 10.40 10.55 10.40 10.49 201,376 +0.10(+0.98%)
Dec 23, 2010 10.48 10.52 10.37 10.39 173,303 -0.09(-0.90%)
Dec 22, 2010 10.53 10.63 10.47 10.48 389,837 +0.01(+0.14%)
Dec 21, 2010 10.36 10.48 10.35 10.47 306,945 +0.12(+1.19%)
Dec 20, 2010 10.35 10.40 10.30 10.35 295,716 +0.01(+0.14%)
Dec 17, 2010 10.31 10.35 10.15 10.33 707,432 +0.05(+0.49%)
Dec 16, 2010 10.30 10.31 10.24 10.28 357,430 -0.03(-0.28%)
Dec 15, 2010 10.41 10.45 10.25 10.31 354,572 -0.14(-1.38%)
Dec 14, 2010 10.35 10.49 10.31 10.45 492,762 +0.12(+1.19%)
Dec 13, 2010 10.30 10.49 10.20 10.33 679,198 -0.14(-1.38%)
Dec 10, 2010 10.17 10.52 10.17 10.48 982,833 +0.34(+3.34%)
Dec 09, 2010 10.12 10.16 10.06 10.14 467,735 +0.08(+0.77%)
Dec 08, 2010 10.00 10.10 9.954 10.06 359,826 +0.06(+0.56%)
Dec 07, 2010 9.982 10.12 9.898 10.00 671,563 +0.12(+1.21%)
Dec 06, 2010 9.898 9.912 9.841 9.884 337,855 +0.00(+0.00%)
Dec 03, 2010 9.834 9.912 9.813 9.884 496,276 +0.00(+0.00%)
Dec 02, 2010 9.848 9.919 9.834 9.884 334,477 +0.05(+0.50%)
Dec 01, 2010 10.01 10.01 9.799 9.834 420,761 -0.06(-0.64%)
Nov 30, 2010 9.813 9.947 9.813 9.898 308,688 +0.00(+0.00%)
Nov 29, 2010 9.898 9.982 9.799 9.898 283,835 +0.00(+0.00%)
Nov 26, 2010 9.841 9.910 9.827 9.898 106,322 -0.01(-0.07%)
Nov 24, 2010 9.862 9.905 9.905 9.905 328,871 +0.09(+0.94%)
Nov 23, 2010 9.728 9.862 9.714 9.813 297,434 +0.01(+0.07%)
Nov 22, 2010 9.742 9.841 9.721 9.806 217,230 +0.04(+0.36%)
Nov 19, 2010 9.778 9.799 9.735 9.771 195,897 +0.00(+0.00%)
Nov 18, 2010 9.806 9.841 9.742 9.771 260,657 +0.05(+0.51%)
Nov 17, 2010 9.608 9.778 9.587 9.721 274,682 +0.12(+1.25%)
Nov 16, 2010 9.665 9.749 9.538 9.601 403,511 -0.09(-0.95%)
Nov 15, 2010 9.636 9.763 9.636 9.693 272,949 +0.08(+0.81%)
Nov 12, 2010 9.686 9.806 9.601 9.615 422,753 -0.11(-1.09%)
Nov 11, 2010 9.848 9.869 9.707 9.721 512,208 -0.13(-1.29%)
Nov 10, 2010 9.742 9.876 9.721 9.848 470,874 +0.11(+1.16%)
Nov 09, 2010 9.884 9.982 9.735 9.735 505,006 -0.16(-1.57%)
Nov 08, 2010 9.919 9.982 9.862 9.891 355,129 -0.04(-0.43%)
Nov 05, 2010 9.848 9.968 9.813 9.933 510,752 +0.08(+0.79%)
Nov 04, 2010 9.756 9.982 9.721 9.855 678,478 +0.21(+2.20%)
Nov 03, 2010 9.771 9.792 9.601 9.643 481,463 -0.10(-1.01%)
Nov 02, 2010 9.848 9.905 9.728 9.742 344,334 -0.03(-0.29%)
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.