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 (%)
Oct 29, 2004 8.134 8.233 8.134 8.187 38,471 +0.03(+0.40%)
Oct 28, 2004 8.121 8.187 8.114 8.154 65,431 +0.01(+0.16%)
Oct 27, 2004 8.134 8.207 8.088 8.141 179,936 -0.01(-0.16%)
Oct 26, 2004 8.055 8.167 7.989 8.154 58,918 +0.13(+1.56%)
Oct 25, 2004 7.956 8.061 7.956 8.028 46,044 +0.04(+0.50%)
Oct 22, 2004 7.936 8.028 7.929 7.989 91,482 +0.03(+0.41%)
Oct 21, 2004 7.989 7.989 7.923 7.956 94,512 -0.03(-0.41%)
Oct 20, 2004 7.811 8.042 7.791 7.989 448,629 +0.17(+2.11%)
Oct 19, 2004 7.844 7.857 7.797 7.824 99,964 +0.00(+0.00%)
Oct 18, 2004 7.910 7.923 7.804 7.824 172,515 -0.09(-1.09%)
Oct 15, 2004 7.916 8.009 7.910 7.910 38,774 -0.01(-0.17%)
Oct 14, 2004 7.929 7.949 7.890 7.923 65,128 +0.03(+0.42%)
Oct 13, 2004 7.936 7.982 7.824 7.890 51,951 -0.05(-0.58%)
Oct 12, 2004 7.929 7.962 7.903 7.936 71,187 -0.05(-0.58%)
Oct 11, 2004 7.923 8.002 7.923 7.982 38,622 +0.01(+0.08%)
Oct 08, 2004 8.061 8.088 7.976 7.976 27,717 -0.09(-1.06%)
Oct 07, 2004 8.431 8.431 8.061 8.061 50,285 -0.37(-4.39%)
Oct 06, 2004 8.121 8.451 8.094 8.431 36,199 +0.28(+3.40%)
Oct 05, 2004 8.319 8.352 8.042 8.154 53,466 -0.22(-2.68%)
Oct 04, 2004 8.438 8.543 8.352 8.378 63,311 -0.06(-0.70%)
Oct 01, 2004 8.081 8.451 8.055 8.438 68,006 +0.37(+4.58%)
Sep 30, 2004 8.200 8.220 8.068 8.068 76,488 -0.13(-1.61%)
Sep 29, 2004 8.075 8.226 8.022 8.200 36,805 +0.13(+1.64%)
Sep 28, 2004 7.936 8.088 7.923 8.068 516,787 +0.11(+1.41%)
Sep 27, 2004 8.088 8.088 7.949 7.956 62,856 +0.00(+0.00%)
Sep 24, 2004 7.890 7.982 7.883 7.956 38,168 +0.04(+0.50%)
Sep 23, 2004 7.916 7.976 7.903 7.916 45,135 +0.07(+0.84%)
Sep 22, 2004 8.081 8.081 7.764 7.850 37,562 -0.27(-3.33%)
Sep 21, 2004 8.081 8.147 8.055 8.121 56,040 +0.07(+0.82%)
Sep 20, 2004 7.890 8.088 7.890 8.055 60,130 +0.10(+1.24%)
Sep 17, 2004 8.055 8.055 7.877 7.956 86,939 -0.10(-1.23%)
Sep 16, 2004 8.035 8.108 8.015 8.055 30,443 +0.04(+0.49%)
Sep 15, 2004 8.022 8.081 7.916 8.015 110,870 -0.05(-0.57%)
Sep 14, 2004 8.121 8.154 8.022 8.061 104,054 -0.09(-1.13%)
Sep 13, 2004 7.943 8.220 7.943 8.154 176,301 +0.28(+3.52%)
Sep 10, 2004 7.989 8.028 7.857 7.877 31,655 -0.09(-1.16%)
Sep 09, 2004 7.725 8.147 7.692 7.969 43,318 +0.18(+2.29%)
Sep 08, 2004 8.101 8.134 7.771 7.791 41,197 -0.28(-3.44%)
Sep 07, 2004 8.147 8.240 7.929 8.068 48,922 -0.08(-0.97%)
Sep 03, 2004 8.187 8.226 8.035 8.147 34,836 -0.01(-0.08%)
Sep 02, 2004 7.857 8.154 7.817 8.154 28,626 +0.27(+3.43%)
Sep 01, 2004 7.896 7.923 7.751 7.883 34,684 -0.05(-0.58%)
Aug 31, 2004 7.956 8.042 7.883 7.929 78,002 -0.07(-0.91%)
Aug 30, 2004 7.850 8.002 7.824 8.002 46,498 +0.18(+2.28%)
Aug 27, 2004 7.560 7.824 7.560 7.824 71,641 +0.23(+3.04%)
Aug 26, 2004 7.546 7.659 7.527 7.593 35,442 +0.05(+0.61%)
Aug 25, 2004 7.573 7.586 7.414 7.546 63,311 -0.03(-0.35%)
Aug 24, 2004 7.500 7.672 7.500 7.573 72,853 -0.13(-1.63%)
Aug 23, 2004 7.758 7.758 7.362 7.698 159,792 -0.16(-2.02%)
Aug 20, 2004 7.758 7.903 7.725 7.857 110,112 +0.09(+1.10%)
Aug 19, 2004 7.764 7.811 7.698 7.771 76,488 +0.02(+0.26%)
Aug 18, 2004 7.824 7.910 7.692 7.751 115,413 -0.11(-1.34%)
Aug 17, 2004 8.022 8.022 7.751 7.857 99,358 -0.13(-1.65%)
Aug 16, 2004 7.956 8.022 7.943 7.989 38,471 +0.09(+1.17%)
Aug 13, 2004 7.929 7.969 7.791 7.896 28,777 -0.02(-0.25%)
Aug 12, 2004 8.055 8.068 7.877 7.916 51,648 -0.17(-2.04%)
Aug 11, 2004 8.081 8.240 7.956 8.081 37,411 +0.00(+0.00%)
Aug 10, 2004 8.200 8.253 8.015 8.081 40,137 -0.10(-1.21%)
Aug 09, 2004 8.253 8.299 8.174 8.180 64,068 -0.06(-0.72%)
Aug 06, 2004 8.154 8.312 8.055 8.240 59,675 +0.02(+0.24%)
Aug 05, 2004 8.174 8.319 8.121 8.220 44,984 +0.03(+0.32%)
Aug 04, 2004 8.207 8.378 8.101 8.193 49,830 -0.03(-0.40%)
Aug 03, 2004 8.352 8.398 8.226 8.226 24,991 -0.19(-2.27%)
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.