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, 2012 6.529 6.529 6.408 6.505 203,558 -0.01(-0.12%)
Nov 29, 2012 6.577 6.601 6.488 6.513 142,438 +0.00(+0.00%)
Nov 28, 2012 6.335 6.513 6.311 6.513 250,986 +0.13(+2.02%)
Nov 27, 2012 6.480 6.537 6.384 6.384 107,024 -0.13(-1.98%)
Nov 26, 2012 6.384 6.513 6.343 6.513 90,317 +0.09(+1.38%)
Nov 23, 2012 6.351 6.424 6.303 6.424 69,817 +0.10(+1.66%)
Nov 21, 2012 6.368 6.392 6.279 6.319 131,738 -0.06(-1.01%)
Nov 20, 2012 6.311 6.384 6.295 6.384 96,715 +0.04(+0.64%)
Nov 19, 2012 6.247 6.384 6.247 6.343 123,470 +0.13(+2.08%)
Nov 16, 2012 6.094 6.243 6.069 6.214 180,676 +0.10(+1.58%)
Nov 15, 2012 6.069 6.142 6.045 6.118 169,934 +0.02(+0.26%)
Nov 14, 2012 6.319 6.374 6.094 6.102 220,077 -0.23(-3.57%)
Nov 13, 2012 6.335 6.359 6.295 6.327 86,171 -0.04(-0.63%)
Nov 12, 2012 6.456 6.488 6.303 6.368 191,784 -0.09(-1.37%)
Nov 09, 2012 6.464 6.505 6.408 6.456 148,316 +0.01(+0.12%)
Nov 08, 2012 6.488 6.552 6.448 6.448 226,662 -0.02(-0.37%)
Nov 07, 2012 6.561 6.561 6.432 6.472 246,133 -0.10(-1.59%)
Nov 06, 2012 6.609 6.650 6.521 6.577 264,519 +0.02(+0.25%)
Nov 05, 2012 6.650 6.658 6.529 6.561 258,845 -0.09(-1.33%)
Nov 02, 2012 7.069 7.085 6.585 6.650 400,637 -0.44(-6.25%)
Nov 01, 2012 6.545 7.157 6.545 7.093 463,377 +0.57(+8.78%)
Oct 31, 2012 6.456 6.521 6.456 6.521 106,616 -0.05(-0.74%)
Oct 26, 2012 6.537 6.569 6.569 6.569 164,387 +0.01(+0.12%)
Oct 25, 2012 6.529 6.585 6.488 6.561 228,659 +0.02(+0.25%)
Oct 24, 2012 6.561 6.585 6.497 6.545 96,568 +0.01(+0.12%)
Oct 23, 2012 6.521 6.553 6.472 6.537 173,632 +0.04(+0.62%)
Oct 19, 2012 6.553 6.569 6.424 6.497 180,979 -0.09(-1.35%)
Oct 18, 2012 6.763 6.835 6.577 6.585 159,245 -0.15(-2.27%)
Oct 17, 2012 6.843 6.843 6.730 6.738 109,357 -0.02(-0.36%)
Oct 16, 2012 6.658 6.779 6.658 6.763 109,035 +0.09(+1.33%)
Oct 15, 2012 6.658 6.682 6.585 6.674 137,495 +0.05(+0.73%)
Oct 12, 2012 6.787 6.831 6.609 6.625 115,227 -0.09(-1.32%)
Oct 11, 2012 6.763 6.763 6.690 6.714 142,290 +0.00(+0.00%)
Oct 10, 2012 6.658 6.763 6.658 6.714 134,920 +0.03(+0.48%)
Oct 09, 2012 6.779 6.779 6.634 6.682 189,111 -0.06(-0.96%)
Oct 08, 2012 6.674 6.763 6.609 6.746 122,112 +0.10(+1.45%)
Oct 05, 2012 6.617 6.746 6.569 6.650 158,536 +0.03(+0.49%)
Oct 04, 2012 6.537 6.625 6.497 6.617 205,301 +0.08(+1.23%)
Oct 03, 2012 6.569 6.593 6.521 6.537 245,418 -0.05(-0.73%)
Oct 02, 2012 6.456 6.585 6.448 6.585 218,616 +0.13(+2.00%)
Oct 01, 2012 6.505 6.617 6.448 6.456 236,194 -0.03(-0.50%)
Sep 28, 2012 6.569 6.621 6.480 6.488 171,357 -0.11(-1.71%)
Sep 27, 2012 6.609 6.690 6.488 6.601 211,105 -0.01(-0.12%)
Sep 26, 2012 6.658 6.722 6.513 6.609 266,080 -0.06(-0.85%)
Sep 25, 2012 6.779 6.835 6.658 6.666 213,567 -0.09(-1.31%)
Sep 24, 2012 6.908 6.948 6.682 6.754 334,791 -0.18(-2.56%)
Sep 21, 2012 7.093 7.117 6.932 6.932 307,106 -0.09(-1.26%)
Sep 20, 2012 7.029 7.101 6.940 7.020 189,549 +0.00(+0.00%)
Sep 19, 2012 7.133 7.149 6.996 7.020 269,635 -0.10(-1.47%)
Sep 18, 2012 7.182 7.182 7.077 7.125 173,022 -0.03(-0.45%)
Sep 17, 2012 7.182 7.182 7.141 7.157 172,880 -0.02(-0.22%)
Sep 14, 2012 7.133 7.225 7.012 7.174 196,392 +0.05(+0.68%)
Sep 13, 2012 7.029 7.149 6.940 7.125 271,339 +0.15(+2.08%)
Sep 12, 2012 6.932 6.980 6.900 6.980 173,798 +0.12(+1.76%)
Sep 11, 2012 6.875 6.978 6.827 6.859 212,091 -0.03(-0.46%)
Sep 10, 2012 7.026 7.034 6.867 6.891 203,938 -0.14(-2.03%)
Sep 07, 2012 6.971 7.034 6.963 7.034 117,012 +0.04(+0.57%)
Sep 06, 2012 6.955 6.994 6.914 6.994 161,510 +0.06(+0.92%)
Sep 05, 2012 6.947 6.978 6.875 6.931 164,276 -0.04(-0.57%)
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.