Skip to main content

World Wrestling Entertainment (NY: WWE )

100.65 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 11, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 8.697 8.784 8.596 8.719 436,861 +0.06(+0.67%)
Jan 28, 2011 8.777 8.777 8.546 8.661 501,039 -0.07(-0.75%)
Jan 27, 2011 8.480 8.762 8.429 8.726 848,318 +0.22(+2.55%)
Jan 26, 2011 8.900 8.965 8.502 8.509 1,495,597 -0.39(-4.39%)
Jan 25, 2011 8.987 9.081 8.791 8.900 968,375 -0.15(-1.68%)
Jan 24, 2011 8.770 9.189 8.321 9.052 2,022,544 -0.72(-7.33%)
Jan 21, 2011 10.04 10.06 9.696 9.768 603,031 -0.24(-2.39%)
Jan 20, 2011 9.942 10.08 9.942 10.01 306,034 +0.08(+0.80%)
Jan 19, 2011 10.09 10.13 9.920 9.927 438,177 -0.14(-1.37%)
Jan 18, 2011 10.16 10.22 10.04 10.06 533,437 -0.09(-0.86%)
Jan 14, 2011 10.13 10.22 10.12 10.15 330,899 +0.07(+0.65%)
Jan 13, 2011 10.24 10.27 10.08 10.09 610,644 -0.12(-1.20%)
Jan 12, 2011 10.27 10.40 10.20 10.21 628,183 +0.07(+0.64%)
Jan 11, 2011 10.22 10.24 10.11 10.14 351,287 -0.04(-0.43%)
Jan 10, 2011 10.29 10.31 10.17 10.19 518,874 -0.09(-0.91%)
Jan 07, 2011 10.25 10.28 10.13 10.28 376,739 +0.08(+0.78%)
Jan 06, 2011 10.37 10.38 10.20 10.20 323,948 -0.14(-1.33%)
Jan 05, 2011 10.22 10.35 10.21 10.34 343,122 +0.12(+1.13%)
Jan 04, 2011 10.39 10.40 10.22 10.22 412,230 -0.17(-1.60%)
Jan 03, 2011 10.40 10.41 10.30 10.39 244,276 +0.09(+0.84%)
Dec 31, 2010 10.29 10.38 10.29 10.30 224,787 -0.04(-0.35%)
Dec 30, 2010 10.36 10.37 10.24 10.34 356,383 -0.04(-0.42%)
Dec 29, 2010 10.46 10.52 10.35 10.38 283,014 -0.07(-0.69%)
Dec 28, 2010 10.51 10.52 10.42 10.46 183,894 -0.04(-0.35%)
Dec 27, 2010 10.40 10.55 10.40 10.49 201,365 +0.10(+0.97%)
Dec 23, 2010 10.48 10.52 10.37 10.39 173,294 -0.09(-0.90%)
Dec 22, 2010 10.54 10.63 10.47 10.48 389,816 +0.01(+0.14%)
Dec 21, 2010 10.36 10.48 10.35 10.47 306,928 +0.12(+1.19%)
Dec 20, 2010 10.35 10.40 10.30 10.35 295,700 +0.01(+0.14%)
Dec 17, 2010 10.31 10.35 10.15 10.33 707,393 +0.05(+0.49%)
Dec 16, 2010 10.30 10.31 10.24 10.28 357,411 -0.03(-0.28%)
Dec 15, 2010 10.41 10.45 10.25 10.31 354,553 -0.14(-1.38%)
Dec 14, 2010 10.35 10.49 10.31 10.46 492,736 +0.12(+1.19%)
Dec 13, 2010 10.30 10.49 10.20 10.33 679,161 -0.14(-1.38%)
Dec 10, 2010 10.17 10.52 10.17 10.48 982,780 +0.34(+3.34%)
Dec 09, 2010 10.12 10.16 10.06 10.14 467,710 +0.08(+0.77%)
Dec 08, 2010 10.00 10.10 9.955 10.06 359,807 +0.06(+0.56%)
Dec 07, 2010 9.983 10.12 9.898 10.00 671,526 +0.12(+1.21%)
Dec 06, 2010 9.898 9.912 9.842 9.884 337,836 +0.00(+0.00%)
Dec 03, 2010 9.835 9.912 9.813 9.884 496,249 +0.00(+0.00%)
Dec 02, 2010 9.849 9.919 9.835 9.884 334,458 +0.05(+0.50%)
Dec 01, 2010 10.01 10.01 9.799 9.835 420,738 -0.06(-0.64%)
Nov 30, 2010 9.813 9.948 9.813 9.898 308,671 +0.00(+0.00%)
Nov 29, 2010 9.898 9.983 9.799 9.898 283,820 +0.00(+0.00%)
Nov 26, 2010 9.842 9.911 9.828 9.898 106,316 -0.01(-0.07%)
Nov 24, 2010 9.863 9.905 9.905 9.905 328,854 +0.09(+0.94%)
Nov 23, 2010 9.729 9.863 9.715 9.813 297,417 +0.01(+0.07%)
Nov 22, 2010 9.743 9.842 9.722 9.806 217,218 +0.04(+0.36%)
Nov 19, 2010 9.778 9.799 9.736 9.771 195,887 +0.00(+0.00%)
Nov 18, 2010 9.806 9.842 9.743 9.771 260,643 +0.05(+0.51%)
Nov 17, 2010 9.609 9.778 9.588 9.722 274,667 +0.12(+1.25%)
Nov 16, 2010 9.665 9.750 9.538 9.602 403,489 -0.09(-0.95%)
Nov 15, 2010 9.637 9.764 9.637 9.693 272,935 +0.08(+0.81%)
Nov 12, 2010 9.686 9.806 9.602 9.616 422,730 -0.11(-1.09%)
Nov 11, 2010 9.849 9.870 9.708 9.722 512,180 -0.13(-1.29%)
Nov 10, 2010 9.743 9.877 9.722 9.849 470,849 +0.11(+1.16%)
Nov 09, 2010 9.884 9.983 9.736 9.736 504,979 -0.16(-1.57%)
Nov 08, 2010 9.919 9.983 9.863 9.891 355,110 -0.04(-0.43%)
Nov 05, 2010 9.849 9.969 9.813 9.933 510,724 +0.08(+0.79%)
Nov 04, 2010 9.757 9.983 9.722 9.856 678,441 +0.21(+2.20%)
Nov 03, 2010 9.771 9.792 9.602 9.644 481,436 -0.10(-1.01%)
Nov 02, 2010 9.849 9.905 9.729 9.743 344,315 -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.