Skip to main content

World Wrestling Entertainment (NY: WWE )

80.71 +0.28 (+0.35%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 80.34 80.87 80.33 80.71 139,735 +0.28(+0.35%)
Nov 23, 2022 79.61 80.98 79.61 80.43 298,570 +0.88(+1.11%)
Nov 22, 2022 78.82 80.09 78.81 79.55 399,588 +0.74(+0.94%)
Nov 21, 2022 79.17 79.59 77.81 78.81 332,513 +0.43(+0.55%)
Nov 18, 2022 77.37 78.79 77.37 78.38 682,406 +1.38(+1.79%)
Nov 17, 2022 77.13 77.47 76.53 77.00 410,444 -0.80(-1.03%)
Nov 16, 2022 76.99 77.99 76.39 77.80 679,423 +0.89(+1.16%)
Nov 15, 2022 75.80 77.62 74.84 76.91 748,760 +1.63(+2.17%)
Nov 14, 2022 75.34 77.42 75.16 75.28 593,642 -0.04(-0.05%)
Nov 11, 2022 76.03 76.16 74.32 75.32 498,383 -0.29(-0.38%)
Nov 10, 2022 76.13 76.23 74.29 75.61 514,318 +0.73(+0.97%)
Nov 09, 2022 75.11 75.99 74.51 74.88 337,870 -0.43(-0.57%)
Nov 08, 2022 74.50 75.89 73.89 75.31 395,134 +1.12(+1.51%)
Nov 07, 2022 74.10 74.86 73.40 74.19 623,614 +0.17(+0.23%)
Nov 04, 2022 74.07 74.42 72.70 74.02 736,658 -0.01(-0.01%)
Nov 03, 2022 76.10 77.13 72.01 74.03 1,531,728 -3.51(-4.53%)
Nov 02, 2022 78.38 77.29 77.54 568,495 -1.17(-1.49%)
Nov 01, 2022 78.92 79.48 78.19 78.71 473,779 -0.18(-0.23%)
Oct 31, 2022 78.75 79.58 78.22 78.89 763,120 +0.17(+0.22%)
Oct 28, 2022 78.73 78.87 77.26 78.72 489,098 +0.28(+0.36%)
Oct 27, 2022 79.15 79.68 78.21 78.44 822,471 -0.40(-0.51%)
Oct 26, 2022 78.58 79.57 78.50 78.84 548,184 +0.94(+1.21%)
Oct 25, 2022 77.67 78.47 76.76 77.90 914,976 +0.40(+0.52%)
Oct 24, 2022 78.66 79.83 77.25 77.50 1,026,081 -0.61(-0.78%)
Oct 21, 2022 76.48 78.25 76.28 78.11 682,748 +1.63(+2.13%)
Oct 20, 2022 76.89 77.34 75.89 76.48 454,317 -0.54(-0.70%)
Oct 19, 2022 77.00 77.26 76.02 77.02 547,236 +0.71(+0.93%)
Oct 18, 2022 76.12 76.72 75.03 76.31 771,922 +0.89(+1.18%)
Oct 17, 2022 76.01 76.90 75.24 75.42 588,728 -0.29(-0.38%)
Oct 14, 2022 76.10 76.73 75.02 75.71 534,414 +0.22(+0.29%)
Oct 13, 2022 73.85 75.71 73.03 75.49 471,975 +0.94(+1.26%)
Oct 12, 2022 75.00 75.49 73.54 74.55 651,474 -0.39(-0.52%)
Oct 11, 2022 73.40 76.13 73.14 74.94 1,796,464 +0.99(+1.34%)
Oct 10, 2022 72.88 74.24 72.58 73.95 624,382 +1.22(+1.68%)
Oct 07, 2022 73.05 73.83 72.10 72.73 529,267 -0.48(-0.66%)
Oct 06, 2022 73.59 74.06 72.11 73.21 532,520 -0.52(-0.71%)
Oct 05, 2022 73.82 75.44 73.46 73.73 1,306,228 -0.39(-0.53%)
Oct 04, 2022 72.57 74.15 72.36 74.12 1,853,052 +2.01(+2.79%)
Oct 03, 2022 70.94 72.91 70.29 72.11 796,600 +1.94(+2.76%)
Sep 30, 2022 68.95 71.42 68.95 70.17 1,168,729 +0.98(+1.42%)
Sep 29, 2022 68.70 69.20 67.93 69.19 485,777 +0.40(+0.58%)
Sep 28, 2022 68.38 70.23 68.37 68.79 1,467,725 +0.59(+0.87%)
Sep 27, 2022 68.09 69.95 67.45 68.20 777,162 +0.51(+0.75%)
Sep 26, 2022 67.32 68.44 66.66 67.69 1,084,081 -0.27(-0.40%)
Sep 23, 2022 68.00 68.48 66.43 67.96 960,063 -0.24(-0.35%)
Sep 22, 2022 67.59 68.23 66.52 68.20 732,923 +1.05(+1.56%)
Sep 21, 2022 67.36 68.45 66.93 67.15 641,109 -0.52(-0.77%)
Sep 20, 2022 68.54 68.55 66.88 67.67 329,065 -1.09(-1.59%)
Sep 19, 2022 67.41 68.76 67.25 68.76 377,708 +1.12(+1.66%)
Sep 16, 2022 67.74 67.74 66.13 67.64 690,865 -0.56(-0.82%)
Sep 15, 2022 69.13 69.88 67.89 68.20 355,468 -0.60(-0.87%)
Sep 14, 2022 68.22 68.94 67.47 68.80 418,933 +0.66(+0.97%)
Sep 13, 2022 68.81 69.71 68.02 68.14 554,695 -1.84(-2.62%)
Sep 12, 2022 69.26 70.50 69.14 69.98 397,289 +0.84(+1.21%)
Sep 09, 2022 68.25 69.29 67.95 69.14 425,307 +1.16(+1.70%)
Sep 08, 2022 66.87 69.37 66.53 67.98 793,879 +1.56(+2.34%)
Sep 07, 2022 67.16 67.94 64.93 66.42 761,185 -1.13(-1.67%)
Sep 06, 2022 67.88 67.92 66.65 67.55 577,174 -0.13(-0.19%)
Sep 02, 2022 67.80 68.36 67.36 67.68 614,528 +0.30(+0.44%)
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.