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 (%)
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%)
Aug 02, 2004 8.352 8.484 8.339 8.418 109,658 +0.03(+0.31%)
Jul 30, 2004 8.187 8.392 8.088 8.392 60,887 +0.18(+2.17%)
Jul 29, 2004 8.055 8.253 8.009 8.213 112,990 +0.16(+1.97%)
Jul 28, 2004 8.154 8.154 8.009 8.055 99,510 -0.15(-1.77%)
Jul 27, 2004 8.154 8.352 8.088 8.200 52,708 +0.03(+0.32%)
Jul 26, 2004 8.385 8.425 8.134 8.174 56,343 -0.28(-3.28%)
Jul 23, 2004 8.451 8.583 8.385 8.451 117,837 -0.01(-0.08%)
Jul 22, 2004 8.392 8.458 8.094 8.458 65,734 +0.00(+0.00%)
Jul 21, 2004 8.484 8.570 8.418 8.458 91,634 -0.06(-0.70%)
Jul 20, 2004 8.174 8.517 8.121 8.517 99,964 +0.34(+4.20%)
Jul 19, 2004 8.187 8.266 8.114 8.174 56,949 -0.02(-0.24%)
Jul 16, 2004 8.464 8.464 8.187 8.193 46,801 -0.27(-3.20%)
Jul 15, 2004 8.451 8.583 8.385 8.464 114,959 +0.01(+0.16%)
Jul 14, 2004 8.451 8.504 8.385 8.451 78,154 -0.07(-0.78%)
Jul 13, 2004 8.392 8.576 8.286 8.517 41,046 +0.07(+0.78%)
Jul 12, 2004 8.484 8.543 8.385 8.451 106,780 -0.06(-0.70%)
Jul 09, 2004 8.497 8.583 8.477 8.510 36,653 +0.01(+0.08%)
Jul 08, 2004 8.385 8.583 8.339 8.504 101,176 -0.01(-0.16%)
Jul 07, 2004 8.649 8.649 8.352 8.517 85,424 -0.17(-1.90%)
Jul 06, 2004 8.708 8.715 8.385 8.682 127,985 -0.03(-0.38%)
Jul 02, 2004 8.451 8.715 8.392 8.715 57,706 +0.30(+3.53%)
Jul 01, 2004 8.385 8.471 8.293 8.418 49,830 +0.00(+0.00%)
Jun 30, 2004 8.220 8.444 8.167 8.418 101,479 +0.16(+1.92%)
Jun 29, 2004 8.220 8.352 8.187 8.260 188,721 +0.04(+0.48%)
Jun 28, 2004 8.451 8.451 8.147 8.220 130,711 -0.18(-2.20%)
Jun 25, 2004 8.385 8.583 8.309 8.405 315,192 -0.01(-0.16%)
Jun 24, 2004 8.616 8.669 8.088 8.418 889,989 -0.28(-3.19%)
Jun 23, 2004 8.260 8.847 8.207 8.695 349,573 +0.44(+5.36%)
Jun 22, 2004 8.715 8.715 7.989 8.253 887,263 -0.59(-6.72%)
Jun 21, 2004 8.616 8.880 8.491 8.847 153,582 +0.23(+2.68%)
Jun 18, 2004 8.781 8.814 8.471 8.616 168,425 -0.17(-1.88%)
Jun 17, 2004 8.715 8.781 8.510 8.781 69,066 +0.07(+0.76%)
Jun 16, 2004 8.926 8.926 8.517 8.715 78,154 -0.23(-2.58%)
Jun 15, 2004 8.715 8.973 8.695 8.946 133,589 +0.21(+2.42%)
Jun 14, 2004 8.715 8.887 8.656 8.735 107,234 -0.03(-0.38%)
Jun 10, 2004 8.451 8.781 8.451 8.768 154,642 +0.19(+2.23%)
Jun 09, 2004 8.220 8.576 8.220 8.576 245,974 +0.36(+4.42%)
Jun 08, 2004 8.121 8.306 8.088 8.213 190,690 +0.03(+0.32%)
Jun 07, 2004 8.319 8.418 8.154 8.187 228,707 +0.01(+0.08%)
Jun 04, 2004 8.253 8.392 8.127 8.180 177,058 -0.07(-0.88%)
Jun 03, 2004 8.405 8.484 8.121 8.253 425,153 -0.09(-1.03%)
Jun 02, 2004 8.339 8.418 8.187 8.339 219,468 +0.00(+0.00%)
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.