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 (%)
Jan 31, 2013 6.905 7.085 6.856 7.003 231,769 +0.11(+1.54%)
Jan 30, 2013 6.856 6.921 6.847 6.897 134,194 +0.02(+0.24%)
Jan 29, 2013 6.856 6.921 6.831 6.880 114,427 +0.00(+0.00%)
Jan 28, 2013 6.807 6.913 6.782 6.880 155,348 +0.05(+0.72%)
Jan 25, 2013 6.831 6.831 6.782 6.831 124,050 +0.04(+0.60%)
Jan 24, 2013 6.757 6.831 6.757 6.790 82,830 +0.00(+0.00%)
Jan 23, 2013 6.766 6.790 6.733 6.790 114,149 +0.04(+0.61%)
Jan 22, 2013 6.733 6.782 6.717 6.749 167,100 +0.00(+0.00%)
Jan 18, 2013 6.733 6.798 6.717 6.749 147,710 +0.05(+0.73%)
Jan 17, 2013 6.627 6.741 6.594 6.700 208,871 +0.11(+1.61%)
Jan 16, 2013 6.561 6.610 6.537 6.594 178,804 +0.03(+0.50%)
Jan 15, 2013 6.577 6.627 6.553 6.561 207,641 -0.03(-0.50%)
Jan 14, 2013 6.545 6.667 6.545 6.594 183,694 +0.02(+0.37%)
Jan 11, 2013 6.577 6.586 6.487 6.569 87,772 +0.02(+0.25%)
Jan 10, 2013 6.577 6.602 6.520 6.553 100,612 -0.02(-0.37%)
Jan 09, 2013 6.553 6.610 6.471 6.577 179,036 +0.01(+0.12%)
Jan 08, 2013 6.569 6.610 6.553 6.569 131,115 -0.02(-0.37%)
Jan 07, 2013 6.561 6.635 6.545 6.594 111,918 -0.02(-0.37%)
Jan 04, 2013 6.586 6.667 6.586 6.618 111,830 +0.06(+0.87%)
Jan 03, 2013 6.577 6.610 6.528 6.561 142,133 -0.01(-0.12%)
Jan 02, 2013 6.602 6.610 6.455 6.569 241,355 +0.11(+1.77%)
Dec 31, 2012 6.283 6.516 6.275 6.455 285,616 +0.14(+2.20%)
Dec 28, 2012 6.348 6.389 6.279 6.316 294,059 -0.07(-1.15%)
Dec 27, 2012 6.455 6.479 6.348 6.389 178,163 -0.06(-0.89%)
Dec 26, 2012 6.479 6.520 6.389 6.447 332,411 -0.06(-0.88%)
Dec 24, 2012 6.512 6.545 6.471 6.504 109,363 -0.02(-0.38%)
Dec 21, 2012 6.471 6.545 6.471 6.528 455,109 -0.04(-0.62%)
Dec 20, 2012 6.643 6.659 6.537 6.569 230,882 -0.09(-1.35%)
Dec 19, 2012 6.643 6.659 6.618 6.659 98,045 +0.00(+0.00%)
Dec 18, 2012 6.627 6.659 6.594 6.659 156,436 +0.05(+0.74%)
Dec 17, 2012 6.561 6.643 6.537 6.610 152,384 +0.04(+0.62%)
Dec 14, 2012 6.569 6.643 6.537 6.569 107,066 -0.04(-0.62%)
Dec 13, 2012 6.618 6.667 6.569 6.610 117,793 -0.02(-0.25%)
Dec 12, 2012 6.537 6.659 6.537 6.627 161,088 +0.07(+1.12%)
Dec 11, 2012 6.513 6.569 6.464 6.553 176,598 +0.04(+0.62%)
Dec 10, 2012 6.448 6.529 6.424 6.513 97,684 +0.06(+0.87%)
Dec 07, 2012 6.529 6.553 6.440 6.456 155,904 -0.05(-0.74%)
Dec 06, 2012 6.472 6.553 6.448 6.505 178,438 +0.01(+0.12%)
Dec 05, 2012 6.464 6.545 6.432 6.497 109,112 +0.04(+0.62%)
Dec 04, 2012 6.432 6.488 6.376 6.456 101,597 -0.05(-0.74%)
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%)
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.