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 (%)
Nov 30, 2005 8.695 8.946 8.603 8.920 169,334 +0.22(+2.50%)
Nov 29, 2005 8.656 8.788 8.669 8.702 62,402 +0.05(+0.53%)
Nov 28, 2005 8.821 8.841 8.649 8.656 82,092 -0.18(-2.09%)
Nov 25, 2005 8.715 8.841 8.642 8.841 17,569 +0.11(+1.21%)
Nov 23, 2005 8.689 8.755 8.649 8.735 61,039 -0.02(-0.23%)
Nov 22, 2005 8.464 8.807 8.425 8.755 236,886 +0.24(+2.87%)
Nov 21, 2005 8.497 8.543 8.154 8.510 207,654 -0.03(-0.31%)
Nov 18, 2005 8.504 8.583 8.332 8.537 94,360 +0.03(+0.39%)
Nov 17, 2005 8.438 8.570 8.438 8.504 36,805 +0.03(+0.39%)
Nov 16, 2005 8.477 8.576 8.332 8.471 57,252 -0.01(-0.08%)
Nov 15, 2005 8.636 8.682 8.451 8.477 47,104 -0.16(-1.83%)
Nov 14, 2005 8.748 8.748 8.563 8.636 44,681 -0.12(-1.36%)
Nov 11, 2005 8.781 8.827 8.702 8.755 57,101 -0.03(-0.30%)
Nov 10, 2005 8.583 8.874 8.418 8.781 99,661 +0.20(+2.39%)
Nov 09, 2005 8.458 8.662 8.438 8.576 89,211 +0.12(+1.41%)
Nov 08, 2005 8.418 8.537 8.411 8.458 116,322 +0.00(+0.00%)
Nov 07, 2005 8.570 8.629 8.418 8.458 92,694 -0.11(-1.31%)
Nov 04, 2005 8.550 8.735 8.464 8.570 117,685 -0.04(-0.46%)
Nov 03, 2005 8.636 8.781 8.583 8.609 119,048 +0.03(+0.38%)
Nov 02, 2005 8.471 8.708 8.471 8.576 283,385 +0.08(+0.93%)
Nov 01, 2005 8.385 8.517 8.299 8.497 97,541 +0.08(+0.94%)
Oct 31, 2005 8.312 8.497 8.312 8.418 106,629 +0.13(+1.59%)
Oct 28, 2005 8.246 8.306 8.114 8.286 73,156 +0.06(+0.72%)
Oct 27, 2005 8.319 8.378 8.068 8.226 82,243 -0.15(-1.81%)
Oct 26, 2005 8.418 8.504 8.213 8.378 106,477 -0.04(-0.47%)
Oct 25, 2005 8.385 8.497 8.246 8.418 93,906 +0.03(+0.31%)
Oct 24, 2005 8.385 8.504 8.365 8.392 79,668 +0.07(+0.79%)
Oct 21, 2005 8.405 8.497 8.260 8.326 70,126 -0.09(-1.02%)
Oct 20, 2005 8.477 8.497 8.260 8.411 113,141 -0.09(-1.01%)
Oct 19, 2005 8.253 8.497 8.167 8.497 115,868 +0.20(+2.39%)
Oct 18, 2005 8.418 8.418 8.167 8.299 108,598 -0.16(-1.87%)
Oct 17, 2005 8.484 8.583 8.279 8.458 127,833 +0.01(+0.16%)
Oct 14, 2005 8.200 8.471 8.147 8.444 131,771 +0.30(+3.73%)
Oct 13, 2005 8.147 8.246 8.055 8.141 62,705 -0.05(-0.64%)
Oct 12, 2005 8.266 8.378 8.088 8.193 159,186 -0.14(-1.66%)
Oct 11, 2005 8.405 8.510 8.299 8.332 106,023 -0.07(-0.79%)
Oct 10, 2005 8.372 8.497 8.293 8.398 108,901 +0.03(+0.32%)
Oct 07, 2005 8.365 8.431 8.332 8.372 92,846 +0.01(+0.16%)
Oct 06, 2005 8.418 8.537 8.207 8.359 149,644 -0.01(-0.08%)
Oct 05, 2005 8.451 8.510 8.312 8.365 101,630 -0.12(-1.40%)
Oct 04, 2005 8.570 8.702 8.372 8.484 99,813 -0.09(-1.00%)
Oct 03, 2005 8.517 8.702 8.510 8.570 198,415 -0.01(-0.15%)
Sep 30, 2005 8.504 8.867 8.398 8.583 433,938 +0.01(+0.15%)
Sep 29, 2005 8.425 8.623 8.266 8.570 86,333 +0.18(+2.20%)
Sep 28, 2005 8.372 8.550 8.312 8.385 147,675 -0.05(-0.63%)
Sep 27, 2005 8.550 8.603 8.319 8.438 163,578 -0.18(-2.07%)
Sep 26, 2005 8.517 8.689 8.451 8.616 151,158 +0.16(+1.87%)
Sep 23, 2005 8.458 8.603 8.319 8.458 66,946 -0.02(-0.23%)
Sep 22, 2005 8.385 8.524 8.352 8.477 96,329 +0.05(+0.55%)
Sep 21, 2005 8.623 8.642 8.372 8.431 105,871 -0.21(-2.44%)
Sep 20, 2005 8.708 8.801 8.596 8.642 160,852 -0.06(-0.68%)
Sep 19, 2005 8.649 8.755 8.636 8.702 72,853 +0.01(+0.15%)
Sep 16, 2005 8.755 8.755 8.504 8.689 240,067 -0.02(-0.23%)
Sep 15, 2005 8.636 8.722 8.596 8.708 39,834 +0.10(+1.15%)
Sep 14, 2005 8.616 8.708 8.431 8.609 106,932 +0.04(+0.46%)
Sep 13, 2005 8.682 8.748 8.405 8.570 183,117 -0.17(-1.89%)
Sep 12, 2005 8.748 8.841 8.616 8.735 92,543 -0.01(-0.08%)
Sep 09, 2005 8.748 8.893 8.649 8.741 159,640 -0.05(-0.60%)
Sep 08, 2005 8.352 8.834 8.200 8.794 264,603 +0.02(+0.23%)
Sep 07, 2005 8.715 9.111 8.583 8.774 595,850 +0.58(+7.09%)
Sep 06, 2005 8.055 8.279 8.055 8.193 76,942 +0.09(+1.14%)
Sep 02, 2005 8.160 8.332 8.081 8.101 35,139 -0.05(-0.65%)
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.