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, 2012 7.436 7.444 7.274 7.328 114,960 +0.02(+0.32%)
Jan 30, 2012 7.475 7.482 7.297 7.305 174,715 -0.19(-2.57%)
Jan 27, 2012 7.336 7.506 7.336 7.498 109,904 +0.14(+1.89%)
Jan 26, 2012 7.490 7.498 7.336 7.359 176,889 -0.09(-1.24%)
Jan 25, 2012 7.444 7.498 7.397 7.452 89,488 +0.02(+0.21%)
Jan 24, 2012 7.374 7.490 7.343 7.436 157,576 +0.04(+0.52%)
Jan 23, 2012 7.397 7.513 7.367 7.397 154,391 -0.03(-0.42%)
Jan 20, 2012 7.305 7.436 7.235 7.428 152,945 +0.14(+1.91%)
Jan 19, 2012 7.413 7.413 7.258 7.289 124,078 -0.12(-1.56%)
Jan 18, 2012 7.297 7.405 7.266 7.405 108,898 +0.10(+1.37%)
Jan 17, 2012 7.397 7.529 7.289 7.305 148,784 -0.04(-0.53%)
Jan 13, 2012 7.459 7.513 7.336 7.343 112,595 -0.19(-2.46%)
Jan 12, 2012 7.452 7.529 7.413 7.529 107,580 +0.08(+1.04%)
Jan 11, 2012 7.583 7.621 7.413 7.452 218,830 -0.15(-1.93%)
Jan 10, 2012 7.405 7.637 7.374 7.598 201,339 +0.24(+3.25%)
Jan 09, 2012 7.506 7.513 7.313 7.359 135,071 -0.08(-1.14%)
Jan 06, 2012 7.351 7.521 7.266 7.444 183,237 +0.11(+1.47%)
Jan 05, 2012 7.212 7.382 7.170 7.336 177,038 +0.12(+1.71%)
Jan 04, 2012 7.274 7.336 7.197 7.212 195,242 +0.02(+0.21%)
Dec 30, 2011 7.204 7.251 7.166 7.197 262,293 -0.01(-0.11%)
Dec 29, 2011 7.112 7.258 7.104 7.204 249,631 +0.08(+1.19%)
Dec 28, 2011 7.189 7.204 7.065 7.119 207,324 -0.09(-1.28%)
Dec 27, 2011 7.258 7.328 7.197 7.212 170,178 -0.07(-0.95%)
Dec 23, 2011 7.282 7.336 7.174 7.282 159,943 -0.12(-1.57%)
Dec 21, 2011 7.467 7.490 7.328 7.397 187,090 -0.12(-1.64%)
Dec 20, 2011 7.320 7.544 7.282 7.521 258,084 +0.30(+4.17%)
Dec 19, 2011 7.397 7.529 7.197 7.220 164,239 -0.15(-2.09%)
Dec 16, 2011 7.521 7.583 7.243 7.374 413,208 -0.07(-0.93%)
Dec 15, 2011 7.560 7.591 7.413 7.444 176,890 -0.05(-0.62%)
Dec 14, 2011 7.645 7.683 7.475 7.490 215,502 -0.18(-2.32%)
Dec 13, 2011 7.814 7.876 7.629 7.668 223,176 -0.09(-1.19%)
Dec 12, 2011 7.905 7.905 7.669 7.760 438,360 -0.23(-2.87%)
Dec 09, 2011 7.860 8.035 7.800 7.989 303,453 +0.18(+2.25%)
Dec 08, 2011 7.982 7.982 7.760 7.814 229,855 -0.22(-2.75%)
Dec 07, 2011 7.867 8.241 7.730 8.035 639,378 +0.12(+1.54%)
Dec 06, 2011 7.593 7.997 7.539 7.913 306,776 +0.30(+3.91%)
Dec 05, 2011 7.631 7.699 7.486 7.615 174,220 +0.08(+1.01%)
Dec 02, 2011 7.386 7.562 7.356 7.539 180,761 +0.25(+3.46%)
Dec 01, 2011 7.303 7.425 7.150 7.287 181,716 -0.05(-0.73%)
Nov 30, 2011 7.158 7.386 7.119 7.341 256,345 +0.39(+5.60%)
Nov 29, 2011 7.058 7.158 6.936 6.952 112,933 -0.11(-1.51%)
Nov 28, 2011 7.188 7.287 6.952 7.058 190,679 +0.08(+1.20%)
Nov 25, 2011 6.982 7.104 6.967 6.974 129,329 -0.03(-0.44%)
Nov 23, 2011 6.997 7.097 6.913 7.005 251,930 -0.05(-0.76%)
Nov 22, 2011 7.135 7.226 7.028 7.058 152,260 -0.05(-0.64%)
Nov 21, 2011 7.310 7.310 7.089 7.104 226,954 -0.21(-2.92%)
Nov 18, 2011 7.379 7.455 7.264 7.318 180,243 -0.06(-0.83%)
Nov 17, 2011 7.478 7.570 7.341 7.379 158,351 -0.11(-1.53%)
Nov 16, 2011 7.570 7.661 7.493 7.493 176,092 -0.13(-1.70%)
Nov 15, 2011 7.631 7.684 7.524 7.623 149,816 +0.00(+0.00%)
Nov 14, 2011 7.730 7.743 7.539 7.623 183,657 -0.18(-2.25%)
Nov 11, 2011 7.821 7.860 7.760 7.799 154,713 +0.02(+0.29%)
Nov 10, 2011 7.867 7.898 7.707 7.776 115,578 +0.07(+0.89%)
Nov 09, 2011 7.867 7.944 7.692 7.707 157,206 -0.33(-4.08%)
Nov 08, 2011 7.982 8.058 7.821 8.035 137,446 +0.05(+0.67%)
Nov 07, 2011 8.012 8.058 7.783 7.982 108,202 -0.09(-1.13%)
Nov 04, 2011 8.104 8.165 7.997 8.073 159,915 -0.06(-0.75%)
Nov 03, 2011 7.684 8.165 7.684 8.134 259,348 +0.27(+3.39%)
Nov 02, 2011 7.860 7.936 7.737 7.867 148,905 +0.14(+1.88%)
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.