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 (%)
Mar 31, 2015 12.60 12.69 12.27 12.50 1,702,294 -0.07(-0.57%)
Mar 30, 2015 14.97 15.56 12.27 12.57 7,855,176 -2.17(-14.71%)
Mar 27, 2015 14.67 15.06 14.37 14.74 1,097,833 +0.15(+1.04%)
Mar 26, 2015 14.27 14.93 14.24 14.59 750,786 +0.23(+1.62%)
Mar 25, 2015 14.71 14.80 14.31 14.35 535,167 -0.41(-2.78%)
Mar 24, 2015 14.74 14.94 14.69 14.77 377,476 -0.02(-0.12%)
Mar 23, 2015 14.71 15.06 14.57 14.78 285,542 +0.07(+0.48%)
Mar 20, 2015 14.59 14.98 14.42 14.71 504,158 +0.15(+1.04%)
Mar 19, 2015 14.12 14.59 13.75 14.56 935,080 +0.42(+2.97%)
Mar 18, 2015 14.33 14.52 14.12 14.14 683,449 -0.20(-1.37%)
Mar 17, 2015 14.69 14.70 14.17 14.34 640,530 -0.41(-2.78%)
Mar 16, 2015 14.99 14.99 14.64 14.75 289,463 -0.13(-0.90%)
Mar 13, 2015 15.15 15.24 14.70 14.88 456,102 -0.38(-2.51%)
Mar 12, 2015 14.75 15.40 14.57 15.26 505,682 +0.68(+4.65%)
Mar 11, 2015 14.88 14.97 14.37 14.59 496,131 -0.21(-1.45%)
Mar 10, 2015 14.84 14.93 14.62 14.80 267,738 -0.16(-1.07%)
Mar 09, 2015 15.19 15.20 14.63 14.96 372,830 -0.25(-1.63%)
Mar 06, 2015 15.16 15.38 14.99 15.21 312,596 +0.07(+0.47%)
Mar 05, 2015 15.28 15.42 14.96 15.14 307,294 -0.06(-0.41%)
Mar 04, 2015 15.34 15.71 14.98 15.20 769,834 -0.09(-0.58%)
Mar 03, 2015 15.28 15.86 15.16 15.29 680,336 +0.01(+0.06%)
Mar 02, 2015 14.54 15.48 14.54 15.28 860,996 +0.72(+4.93%)
Feb 27, 2015 14.81 14.97 14.50 14.56 328,396 -0.28(-1.91%)
Feb 26, 2015 14.86 15.03 14.69 14.85 394,852 -0.01(-0.06%)
Feb 25, 2015 14.77 15.23 14.59 14.85 451,856 +0.13(+0.90%)
Feb 24, 2015 14.47 15.00 14.45 14.72 421,798 +0.30(+2.09%)
Feb 23, 2015 14.31 14.55 14.05 14.42 434,221 +0.10(+0.68%)
Feb 20, 2015 14.63 14.76 14.18 14.32 594,263 -0.31(-2.12%)
Feb 19, 2015 14.15 14.75 14.13 14.63 656,790 +0.48(+3.38%)
Feb 18, 2015 15.45 15.54 14.11 14.15 1,246,448 -1.21(-7.90%)
Feb 17, 2015 14.75 15.47 14.69 15.37 1,619,570 +0.67(+4.58%)
Feb 13, 2015 12.75 14.69 14.69 14.69 3,667,491 +1.98(+15.53%)
Feb 12, 2015 12.62 12.99 11.96 12.72 1,881,609 +0.88(+7.40%)
Feb 11, 2015 11.58 11.98 11.41 11.84 1,063,718 +0.21(+1.83%)
Feb 10, 2015 11.63 11.69 11.26 11.63 608,665 +0.04(+0.31%)
Feb 09, 2015 11.65 11.89 11.51 11.59 391,246 -0.12(-1.06%)
Feb 06, 2015 11.66 12.07 11.37 11.72 1,195,368 +0.42(+3.68%)
Feb 05, 2015 11.04 11.46 10.84 11.30 776,201 +0.23(+2.08%)
Feb 04, 2015 10.97 11.32 10.91 11.07 584,880 +0.08(+0.73%)
Feb 03, 2015 10.89 11.16 10.85 10.99 737,791 +0.09(+0.81%)
Feb 02, 2015 10.74 10.93 10.46 10.90 478,123 +0.18(+1.65%)
Jan 30, 2015 10.96 11.22 10.71 10.73 741,463 -0.32(-2.89%)
Jan 29, 2015 10.72 11.11 10.35 11.05 1,122,277 +0.34(+3.14%)
Jan 28, 2015 10.99 11.14 10.16 10.71 1,951,591 -0.36(-3.28%)
Jan 27, 2015 9.212 11.39 9.017 11.07 5,804,496 +1.79(+19.27%)
Jan 26, 2015 9.495 9.495 9.256 9.283 485,376 -0.04(-0.38%)
Jan 23, 2015 9.203 9.389 9.097 9.318 627,808 +0.14(+1.54%)
Jan 22, 2015 9.044 9.180 8.955 9.176 655,694 +0.20(+2.27%)
Jan 21, 2015 8.831 9.017 8.787 8.973 704,704 +0.07(+0.80%)
Jan 20, 2015 9.079 9.114 8.698 8.902 797,216 -0.21(-2.33%)
Jan 16, 2015 9.079 9.256 9.026 9.114 597,641 -0.01(-0.10%)
Jan 15, 2015 9.495 9.602 9.070 9.123 782,929 -0.37(-3.92%)
Jan 14, 2015 9.504 9.610 9.358 9.495 491,717 -0.11(-1.11%)
Jan 13, 2015 9.646 9.770 9.460 9.602 848,301 -0.03(-0.28%)
Jan 12, 2015 9.628 9.788 9.460 9.628 727,948 -0.05(-0.55%)
Jan 09, 2015 9.929 9.947 9.566 9.681 818,076 -0.26(-2.58%)
Jan 08, 2015 10.15 10.18 9.841 9.938 747,415 -0.12(-1.15%)
Jan 07, 2015 10.53 10.56 9.876 10.05 1,215,703 -0.43(-4.14%)
Jan 06, 2015 10.53 10.76 10.39 10.49 572,029 +0.03(+0.25%)
Jan 05, 2015 10.61 10.79 10.45 10.46 662,793 -0.19(-1.83%)
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.