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 (%)
Sep 30, 2013 8.463 8.667 8.437 8.641 143,749 +0.08(+0.99%)
Sep 27, 2013 8.531 8.667 8.505 8.556 181,957 -0.04(-0.49%)
Sep 26, 2013 8.556 8.633 8.522 8.599 120,332 +0.06(+0.70%)
Sep 25, 2013 8.437 8.607 8.437 8.539 121,042 +0.08(+0.90%)
Sep 24, 2013 8.361 8.497 8.310 8.463 148,229 +0.08(+1.01%)
Sep 23, 2013 8.208 8.403 8.174 8.378 301,133 +0.14(+1.65%)
Sep 20, 2013 8.284 8.378 8.233 8.242 235,185 -0.04(-0.51%)
Sep 19, 2013 8.327 8.335 8.233 8.284 97,382 -0.05(-0.61%)
Sep 18, 2013 8.369 8.385 8.267 8.335 106,242 -0.02(-0.20%)
Sep 17, 2013 8.318 8.429 8.293 8.352 143,144 +0.03(+0.41%)
Sep 16, 2013 8.539 8.633 8.267 8.318 359,368 -0.31(-3.64%)
Sep 13, 2013 8.650 8.658 8.556 8.633 58,931 +0.02(+0.20%)
Sep 12, 2013 8.607 8.675 8.556 8.616 57,362 -0.02(-0.20%)
Sep 11, 2013 8.752 8.752 8.607 8.633 75,701 -0.08(-0.97%)
Sep 10, 2013 8.651 8.726 8.575 8.718 214,476 +0.10(+1.17%)
Sep 09, 2013 8.567 8.651 8.516 8.617 90,590 +0.05(+0.59%)
Sep 06, 2013 8.609 8.642 8.399 8.567 144,713 -0.03(-0.39%)
Sep 05, 2013 8.592 8.651 8.533 8.600 121,926 +0.03(+0.39%)
Sep 04, 2013 8.466 8.617 8.331 8.567 283,473 +0.25(+3.03%)
Sep 03, 2013 8.273 8.382 8.197 8.315 174,366 +0.11(+1.33%)
Aug 30, 2013 8.231 8.247 8.105 8.205 138,420 -0.05(-0.61%)
Aug 29, 2013 8.231 8.331 8.205 8.256 56,499 +0.04(+0.51%)
Aug 28, 2013 8.231 8.323 8.189 8.214 95,388 -0.04(-0.51%)
Aug 27, 2013 8.373 8.373 8.256 8.256 160,456 -0.18(-2.09%)
Aug 26, 2013 8.491 8.558 8.415 8.432 92,960 -0.03(-0.40%)
Aug 23, 2013 8.441 8.491 8.399 8.466 89,850 +0.02(+0.20%)
Aug 22, 2013 8.382 8.466 8.382 8.449 72,175 +0.12(+1.41%)
Aug 21, 2013 8.348 8.399 8.315 8.331 89,042 -0.08(-0.90%)
Aug 20, 2013 8.298 8.424 8.289 8.407 134,238 +0.09(+1.11%)
Aug 19, 2013 8.315 8.403 8.282 8.315 138,138 -0.01(-0.10%)
Aug 16, 2013 8.399 8.441 8.323 8.323 141,214 -0.08(-0.90%)
Aug 15, 2013 8.466 8.499 8.399 8.399 187,039 -0.13(-1.48%)
Aug 14, 2013 8.567 8.617 8.499 8.525 155,579 -0.08(-0.88%)
Aug 13, 2013 8.659 8.684 8.567 8.600 66,925 -0.03(-0.29%)
Aug 12, 2013 8.525 8.634 8.499 8.625 109,929 +0.06(+0.69%)
Aug 09, 2013 8.550 8.684 8.483 8.567 229,659 -0.08(-0.87%)
Aug 08, 2013 8.693 8.760 8.508 8.642 232,840 -0.03(-0.29%)
Aug 07, 2013 8.684 8.760 8.651 8.667 163,382 -0.06(-0.67%)
Aug 06, 2013 8.785 8.793 8.651 8.726 121,676 -0.06(-0.67%)
Aug 05, 2013 8.701 8.785 8.667 8.785 208,475 +0.05(+0.58%)
Aug 02, 2013 8.617 8.743 8.609 8.735 247,333 +0.06(+0.68%)
Aug 01, 2013 8.936 8.986 8.567 8.676 593,875 -0.26(-2.91%)
Jul 31, 2013 9.028 9.104 8.894 8.936 167,718 -0.05(-0.56%)
Jul 30, 2013 9.045 9.079 8.919 8.986 112,636 -0.06(-0.65%)
Jul 29, 2013 9.070 9.163 8.961 9.045 85,103 -0.06(-0.65%)
Jul 26, 2013 9.054 9.138 8.986 9.104 78,471 -0.03(-0.28%)
Jul 25, 2013 9.037 9.154 8.995 9.129 134,815 +0.06(+0.65%)
Jul 24, 2013 9.289 9.289 9.041 9.070 158,568 -0.18(-1.91%)
Jul 23, 2013 9.289 9.339 9.196 9.247 115,386 -0.04(-0.45%)
Jul 22, 2013 9.331 9.373 9.238 9.289 118,369 -0.08(-0.90%)
Jul 19, 2013 9.406 9.406 9.356 9.373 127,495 -0.03(-0.36%)
Jul 18, 2013 9.390 9.474 9.364 9.406 71,146 +0.05(+0.54%)
Jul 17, 2013 9.474 9.516 9.314 9.356 79,264 -0.06(-0.62%)
Jul 16, 2013 9.390 9.474 9.297 9.415 226,249 +0.04(+0.45%)
Jul 15, 2013 9.297 9.373 9.180 9.373 183,735 +0.13(+1.36%)
Jul 12, 2013 9.121 9.272 9.085 9.247 141,579 +0.12(+1.29%)
Jul 11, 2013 9.028 9.138 8.970 9.129 270,550 +0.18(+2.07%)
Jul 10, 2013 8.911 8.970 8.819 8.944 136,972 +0.02(+0.19%)
Jul 09, 2013 8.970 8.961 8.911 8.928 112,822 -0.03(-0.37%)
Jul 08, 2013 8.944 9.020 8.894 8.961 144,539 +0.05(+0.57%)
Jul 05, 2013 8.819 8.911 8.709 8.911 185,248 +0.12(+1.34%)
Jul 03, 2013 8.575 8.802 8.575 8.793 119,218 +0.13(+1.45%)
Jul 02, 2013 8.676 8.793 8.575 8.667 152,321 -0.01(-0.10%)
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.