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 30, 2015 10.96 11.22 10.71 10.73 741,463 -0.32(-2.89%)
Jan 29, 2015 10.72 11.11 10.35 11.05 1,122,277 +0.34(+3.14%)
Jan 28, 2015 10.99 11.14 10.16 10.71 1,951,591 -0.36(-3.28%)
Jan 27, 2015 9.212 11.39 9.017 11.07 5,804,496 +1.79(+19.27%)
Jan 26, 2015 9.495 9.495 9.256 9.283 485,376 -0.04(-0.38%)
Jan 23, 2015 9.203 9.389 9.097 9.318 627,808 +0.14(+1.54%)
Jan 22, 2015 9.044 9.180 8.955 9.176 655,694 +0.20(+2.27%)
Jan 21, 2015 8.831 9.017 8.787 8.973 704,704 +0.07(+0.80%)
Jan 20, 2015 9.079 9.114 8.698 8.902 797,216 -0.21(-2.33%)
Jan 16, 2015 9.079 9.256 9.026 9.114 597,641 -0.01(-0.10%)
Jan 15, 2015 9.495 9.602 9.070 9.123 782,929 -0.37(-3.92%)
Jan 14, 2015 9.504 9.610 9.358 9.495 491,717 -0.11(-1.11%)
Jan 13, 2015 9.646 9.770 9.460 9.602 848,301 -0.03(-0.28%)
Jan 12, 2015 9.628 9.788 9.460 9.628 727,948 -0.05(-0.55%)
Jan 09, 2015 9.929 9.947 9.566 9.681 818,076 -0.26(-2.58%)
Jan 08, 2015 10.15 10.18 9.841 9.938 747,415 -0.12(-1.15%)
Jan 07, 2015 10.53 10.56 9.876 10.05 1,215,703 -0.43(-4.14%)
Jan 06, 2015 10.53 10.76 10.39 10.49 572,029 +0.03(+0.25%)
Jan 05, 2015 10.61 10.79 10.45 10.46 662,793 -0.19(-1.83%)
Jan 02, 2015 10.98 11.04 10.48 10.66 538,471 -0.27(-2.51%)
Dec 31, 2014 11.05 10.93 10.93 10.93 504,089 -0.13(-1.20%)
Dec 30, 2014 11.18 11.28 11.02 11.06 470,244 -0.12(-1.03%)
Dec 29, 2014 11.06 11.24 11.05 11.18 510,498 +0.08(+0.72%)
Dec 26, 2014 10.83 11.13 10.76 11.10 393,989 +0.36(+3.38%)
Dec 24, 2014 10.59 10.74 10.74 10.74 352,128 +0.15(+1.42%)
Dec 23, 2014 10.53 10.82 10.51 10.58 584,697 +0.14(+1.36%)
Dec 22, 2014 10.10 10.46 10.08 10.44 541,864 +0.35(+3.42%)
Dec 19, 2014 9.867 10.34 9.779 10.10 773,158 +0.28(+2.89%)
Dec 18, 2014 9.858 9.947 9.743 9.814 466,433 +0.05(+0.54%)
Dec 17, 2014 9.664 9.889 9.557 9.761 493,849 +0.12(+1.19%)
Dec 16, 2014 9.646 9.858 9.531 9.646 606,483 +0.05(+0.55%)
Dec 15, 2014 9.938 9.965 9.531 9.593 860,200 -0.35(-3.56%)
Dec 12, 2014 10.00 10.07 9.681 9.947 579,365 -0.14(-1.41%)
Dec 11, 2014 9.876 10.27 9.867 10.09 1,117,983 +0.00(+0.00%)
Dec 10, 2014 9.975 10.19 9.887 10.09 1,572,534 +0.08(+0.79%)
Dec 09, 2014 9.773 10.04 9.572 10.01 777,969 +0.16(+1.60%)
Dec 08, 2014 10.26 10.26 9.773 9.852 599,060 -0.43(-4.18%)
Dec 05, 2014 10.02 10.30 10.02 10.28 427,014 +0.23(+2.27%)
Dec 04, 2014 10.38 10.45 10.04 10.05 451,488 -0.36(-3.45%)
Dec 03, 2014 10.21 10.51 10.17 10.41 819,960 +0.23(+2.24%)
Dec 02, 2014 9.800 10.19 9.773 10.19 821,677 +0.44(+4.50%)
Dec 01, 2014 10.11 10.18 9.686 9.747 1,087,123 -0.34(-3.39%)
Nov 28, 2014 10.19 10.34 10.04 10.09 556,925 -0.15(-1.46%)
Nov 26, 2014 10.21 10.24 10.24 10.24 375,005 +0.04(+0.43%)
Nov 25, 2014 10.19 10.35 10.00 10.19 719,051 -0.04(-0.34%)
Nov 24, 2014 10.47 10.47 10.18 10.23 1,001,473 -0.15(-1.44%)
Nov 21, 2014 10.51 10.52 10.27 10.38 830,354 +0.05(+0.51%)
Nov 20, 2014 10.26 10.47 10.23 10.33 586,734 +0.05(+0.51%)
Nov 19, 2014 10.60 10.75 10.25 10.27 905,735 -0.18(-1.68%)
Nov 18, 2014 10.26 10.64 10.26 10.45 845,852 +0.24(+2.32%)
Nov 17, 2014 10.48 10.54 10.14 10.21 720,678 -0.25(-2.43%)
Nov 14, 2014 10.61 10.67 10.31 10.47 1,005,069 -0.17(-1.57%)
Nov 13, 2014 11.25 11.29 10.56 10.63 1,624,637 -0.58(-5.16%)
Nov 12, 2014 11.62 11.71 11.20 11.21 2,288,913 -0.45(-3.83%)
Nov 11, 2014 11.46 11.78 11.39 11.66 631,395 +0.13(+1.14%)
Nov 10, 2014 11.61 11.70 11.46 11.53 466,504 -0.11(-0.90%)
Nov 07, 2014 11.56 11.75 11.50 11.63 767,518 +0.04(+0.30%)
Nov 06, 2014 11.50 11.80 11.50 11.60 777,792 +0.10(+0.84%)
Nov 05, 2014 11.84 11.85 11.45 11.50 424,942 -0.24(-2.02%)
Nov 04, 2014 11.40 11.99 11.35 11.74 904,782 +0.31(+2.68%)
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.