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 (%)
Dec 30, 2011 7.204 7.250 7.165 7.196 262,307 -0.01(-0.11%)
Dec 29, 2011 7.111 7.258 7.104 7.204 249,645 +0.08(+1.19%)
Dec 28, 2011 7.189 7.204 7.065 7.119 207,335 -0.09(-1.28%)
Dec 27, 2011 7.258 7.328 7.196 7.212 170,187 -0.07(-0.95%)
Dec 23, 2011 7.281 7.335 7.173 7.281 159,952 -0.12(-1.57%)
Dec 21, 2011 7.467 7.490 7.328 7.397 187,100 -0.12(-1.64%)
Dec 20, 2011 7.320 7.544 7.282 7.521 258,098 +0.30(+4.17%)
Dec 19, 2011 7.397 7.528 7.196 7.219 164,248 -0.15(-2.09%)
Dec 16, 2011 7.521 7.582 7.243 7.374 413,230 -0.07(-0.93%)
Dec 15, 2011 7.559 7.590 7.412 7.443 176,900 -0.05(-0.62%)
Dec 14, 2011 7.644 7.683 7.474 7.490 215,514 -0.18(-2.32%)
Dec 13, 2011 7.814 7.876 7.629 7.667 223,188 -0.09(-1.19%)
Dec 12, 2011 7.905 7.905 7.668 7.760 438,384 -0.23(-2.87%)
Dec 09, 2011 7.859 8.035 7.799 7.989 303,469 +0.18(+2.25%)
Dec 08, 2011 7.981 7.981 7.760 7.813 229,868 -0.22(-2.75%)
Dec 07, 2011 7.867 8.241 7.729 8.035 639,413 +0.12(+1.54%)
Dec 06, 2011 7.592 7.997 7.539 7.913 306,793 +0.30(+3.91%)
Dec 05, 2011 7.630 7.699 7.485 7.615 174,230 +0.08(+1.01%)
Dec 02, 2011 7.386 7.562 7.356 7.539 180,771 +0.25(+3.46%)
Dec 01, 2011 7.302 7.424 7.150 7.287 181,726 -0.05(-0.73%)
Nov 30, 2011 7.157 7.386 7.119 7.340 256,359 +0.39(+5.60%)
Nov 29, 2011 7.058 7.157 6.936 6.951 112,939 -0.11(-1.51%)
Nov 28, 2011 7.188 7.287 6.951 7.058 190,689 +0.08(+1.20%)
Nov 25, 2011 6.982 7.104 6.966 6.974 129,336 -0.03(-0.44%)
Nov 23, 2011 6.997 7.096 6.913 7.005 251,944 -0.05(-0.76%)
Nov 22, 2011 7.134 7.226 7.027 7.058 152,268 -0.05(-0.64%)
Nov 21, 2011 7.310 7.310 7.088 7.104 226,966 -0.21(-2.92%)
Nov 18, 2011 7.378 7.455 7.264 7.317 180,253 -0.06(-0.83%)
Nov 17, 2011 7.478 7.569 7.340 7.378 158,360 -0.11(-1.53%)
Nov 16, 2011 7.569 7.661 7.493 7.493 176,101 -0.13(-1.70%)
Nov 15, 2011 7.630 7.684 7.523 7.623 149,824 +0.00(+0.00%)
Nov 14, 2011 7.729 7.742 7.539 7.623 183,667 -0.18(-2.25%)
Nov 11, 2011 7.821 7.859 7.760 7.798 154,722 +0.02(+0.29%)
Nov 10, 2011 7.867 7.897 7.707 7.775 115,584 +0.07(+0.89%)
Nov 09, 2011 7.867 7.943 7.691 7.707 157,215 -0.33(-4.08%)
Nov 08, 2011 7.981 8.058 7.821 8.035 137,454 +0.05(+0.67%)
Nov 07, 2011 8.012 8.058 7.783 7.981 108,208 -0.09(-1.13%)
Nov 04, 2011 8.103 8.164 7.997 8.073 159,924 -0.06(-0.75%)
Nov 03, 2011 7.684 8.164 7.684 8.134 259,362 +0.27(+3.39%)
Nov 02, 2011 7.859 7.935 7.737 7.867 148,913 +0.14(+1.88%)
Nov 01, 2011 7.806 8.027 7.684 7.722 176,755 -0.30(-3.71%)
Oct 31, 2011 7.852 8.119 7.722 8.019 144,008 +0.08(+1.06%)
Oct 28, 2011 7.989 8.164 7.856 7.935 204,087 -0.10(-1.23%)
Oct 27, 2011 8.134 8.187 7.981 8.035 316,426 +0.02(+0.19%)
Oct 26, 2011 8.004 8.073 7.714 8.019 148,836 +0.09(+1.15%)
Oct 25, 2011 8.111 8.141 7.897 7.928 187,980 -0.25(-3.08%)
Oct 24, 2011 8.088 8.210 8.012 8.180 247,837 +0.08(+0.94%)
Oct 21, 2011 7.691 8.103 7.691 8.103 249,505 +0.53(+6.95%)
Oct 20, 2011 7.684 7.760 7.447 7.577 119,264 -0.08(-1.10%)
Oct 19, 2011 7.668 7.798 7.617 7.661 176,875 -0.05(-0.59%)
Oct 18, 2011 7.409 7.722 7.371 7.707 187,224 +0.30(+4.02%)
Oct 17, 2011 7.562 7.615 7.394 7.409 147,992 -0.16(-2.12%)
Oct 14, 2011 7.646 7.646 7.508 7.569 149,404 -0.06(-0.80%)
Oct 13, 2011 7.493 7.630 7.409 7.630 92,386 +0.09(+1.21%)
Oct 12, 2011 7.493 7.630 7.417 7.539 211,094 +0.07(+0.92%)
Oct 11, 2011 7.363 7.501 7.325 7.470 132,213 +0.08(+1.03%)
Oct 10, 2011 7.172 7.394 7.150 7.394 194,375 +0.29(+4.08%)
Oct 07, 2011 7.340 7.356 7.043 7.104 174,320 -0.24(-3.22%)
Oct 06, 2011 7.241 7.356 7.180 7.340 199,858 +0.07(+0.94%)
Oct 05, 2011 7.195 7.325 7.104 7.272 165,543 +0.05(+0.63%)
Oct 04, 2011 6.676 7.264 6.638 7.226 420,994 +0.50(+7.37%)
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.