Skip to main content

World Wrestling Entertainment (NY: WWE )

100.65 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 11, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 60.21 60.31 59.32 59.99 423,588 -0.43(-0.70%)
Nov 27, 2019 59.43 60.56 59.02 60.41 637,502 +1.41(+2.39%)
Nov 26, 2019 58.49 59.96 58.15 59.00 981,416 +0.47(+0.81%)
Nov 25, 2019 58.76 59.00 57.29 58.53 1,114,136 +0.25(+0.43%)
Nov 22, 2019 57.13 58.39 56.67 58.27 674,826 +1.12(+1.96%)
Nov 21, 2019 58.55 58.85 57.06 57.15 858,479 -1.13(-1.94%)
Nov 20, 2019 57.96 59.53 57.71 58.28 1,123,697 -0.18(-0.31%)
Nov 19, 2019 57.03 58.49 56.22 58.47 1,027,580 +1.69(+2.98%)
Nov 18, 2019 55.89 57.06 55.06 56.78 1,318,592 +1.01(+1.80%)
Nov 15, 2019 54.77 55.80 54.35 55.77 1,318,636 +1.34(+2.47%)
Nov 14, 2019 52.42 54.72 51.97 54.42 1,910,408 +1.83(+3.48%)
Nov 13, 2019 53.45 54.24 52.47 52.60 2,005,673 -0.81(-1.52%)
Nov 12, 2019 53.87 54.49 53.02 53.41 2,350,859 -0.66(-1.22%)
Nov 11, 2019 52.94 54.86 52.50 54.07 2,628,181 +1.14(+2.16%)
Nov 08, 2019 53.75 54.89 52.18 52.93 2,971,843 +0.13(+0.24%)
Nov 07, 2019 53.72 54.42 52.76 52.80 2,081,298 -0.80(-1.50%)
Nov 06, 2019 53.29 55.09 53.17 53.60 1,846,691 -0.34(-0.63%)
Nov 05, 2019 54.24 55.65 53.74 53.94 3,064,977 +2.52(+4.91%)
Nov 04, 2019 52.82 53.24 50.96 51.42 4,063,941 -2.71(-5.00%)
Nov 01, 2019 54.21 55.81 53.98 54.13 2,343,231 -0.08(-0.14%)
Oct 31, 2019 56.73 58.03 51.50 54.20 7,829,340 -10.06(-15.65%)
Oct 30, 2019 66.10 66.10 63.73 64.26 1,060,845 -1.66(-2.52%)
Oct 29, 2019 66.54 66.54 64.81 65.93 574,845 -0.73(-1.09%)
Oct 28, 2019 66.25 67.48 65.67 66.65 672,457 +0.52(+0.79%)
Oct 25, 2019 64.40 66.67 63.86 66.13 1,352,548 +1.39(+2.15%)
Oct 24, 2019 64.63 65.21 63.48 64.74 547,453 +0.30(+0.47%)
Oct 23, 2019 65.01 65.76 63.59 64.44 794,296 -0.13(-0.19%)
Oct 22, 2019 67.12 67.19 64.33 64.56 545,498 -2.22(-3.32%)
Oct 21, 2019 65.35 67.21 65.17 66.78 1,084,698 +1.97(+3.04%)
Oct 18, 2019 68.25 68.25 63.82 64.80 1,286,792 -3.15(-4.64%)
Oct 17, 2019 68.27 68.57 67.63 67.96 435,589 +0.10(+0.14%)
Oct 16, 2019 66.94 68.16 66.30 67.86 472,424 +0.65(+0.96%)
Oct 15, 2019 67.46 68.47 66.98 67.21 1,232,159 -0.13(-0.19%)
Oct 14, 2019 67.56 67.69 66.69 67.34 489,576 -0.39(-0.57%)
Oct 11, 2019 66.88 68.49 66.04 67.72 1,043,618 +2.32(+3.55%)
Oct 10, 2019 64.45 65.77 63.90 65.40 815,595 +0.96(+1.49%)
Oct 09, 2019 65.80 65.98 63.12 64.45 1,029,286 -1.03(-1.58%)
Oct 08, 2019 66.74 66.94 64.36 65.48 1,016,572 -1.60(-2.38%)
Oct 07, 2019 69.06 69.99 66.74 67.08 1,830,495 -0.87(-1.28%)
Oct 04, 2019 66.81 68.55 66.81 67.95 1,484,474 +1.46(+2.20%)
Oct 03, 2019 64.09 66.78 62.49 66.49 1,837,773 +2.28(+3.56%)
Oct 02, 2019 68.20 68.72 63.04 64.20 2,057,067 -4.62(-6.72%)
Oct 01, 2019 69.48 70.92 68.83 68.83 715,703 +0.01(+0.01%)
Sep 30, 2019 69.08 69.68 67.81 68.82 1,062,455 -0.05(-0.07%)
Sep 27, 2019 68.67 69.30 67.35 68.87 710,186 +0.20(+0.30%)
Sep 26, 2019 68.84 69.07 67.31 68.66 699,952 -0.02(-0.03%)
Sep 25, 2019 66.75 68.70 66.75 68.68 1,430,823 +1.94(+2.91%)
Sep 24, 2019 69.52 70.49 66.73 66.74 980,860 -2.52(-3.64%)
Sep 23, 2019 71.12 71.54 68.34 69.26 737,351 -1.97(-2.77%)
Sep 20, 2019 70.85 71.46 70.25 71.24 1,131,707 +0.59(+0.84%)
Sep 19, 2019 71.26 71.65 69.68 70.65 628,384 -0.53(-0.75%)
Sep 18, 2019 73.18 73.18 69.96 71.18 957,527 -2.24(-3.06%)
Sep 17, 2019 71.02 73.93 71.02 73.42 730,593 +1.73(+2.41%)
Sep 16, 2019 69.74 72.10 69.74 71.69 507,945 +1.74(+2.49%)
Sep 13, 2019 71.38 71.52 69.91 69.95 442,612 -1.41(-1.98%)
Sep 12, 2019 69.88 71.69 69.63 71.36 776,171 +1.91(+2.76%)
Sep 11, 2019 69.32 69.89 68.90 69.45 462,438 +0.77(+1.12%)
Sep 10, 2019 67.26 68.72 66.70 68.67 621,707 +0.70(+1.04%)
Sep 09, 2019 71.30 71.36 67.63 67.97 906,804 -3.07(-4.32%)
Sep 06, 2019 69.29 71.62 69.29 71.04 703,709 +2.12(+3.08%)
Sep 05, 2019 68.99 69.28 68.14 68.91 833,467 +0.37(+0.54%)
Sep 04, 2019 67.72 68.63 66.79 68.55 634,966 +1.56(+2.34%)
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.