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 30, 2006 10.54 10.60 10.43 10.52 224,151 -0.03(-0.25%)
Nov 29, 2006 10.56 10.65 10.47 10.55 147,667 +0.03(+0.31%)
Nov 28, 2006 10.49 10.56 10.37 10.52 294,274 +0.02(+0.19%)
Nov 27, 2006 10.47 10.51 10.33 10.50 470,111 -0.03(-0.25%)
Nov 24, 2006 10.51 10.58 10.47 10.52 36,803 +0.01(+0.06%)
Nov 22, 2006 10.52 10.54 10.44 10.52 170,991 -0.01(-0.06%)
Nov 21, 2006 10.56 10.60 10.43 10.52 106,168 -0.04(-0.37%)
Nov 20, 2006 10.41 10.64 10.41 10.56 126,312 +0.12(+1.14%)
Nov 17, 2006 10.58 10.63 10.37 10.45 293,517 -0.15(-1.43%)
Nov 16, 2006 10.66 10.66 10.54 10.60 208,551 -0.07(-0.62%)
Nov 15, 2006 10.63 10.71 10.50 10.66 235,964 +0.03(+0.31%)
Nov 14, 2006 10.56 10.68 10.40 10.63 207,188 +0.07(+0.62%)
Nov 13, 2006 10.71 10.71 10.50 10.56 175,686 -0.12(-1.11%)
Nov 10, 2006 10.58 10.71 10.50 10.68 114,044 +0.07(+0.68%)
Nov 09, 2006 10.89 10.89 10.58 10.61 129,492 -0.25(-2.31%)
Nov 08, 2006 10.77 10.99 10.70 10.86 131,007 +0.03(+0.30%)
Nov 07, 2006 10.75 10.97 10.71 10.83 177,806 +0.06(+0.55%)
Nov 06, 2006 10.74 10.78 10.57 10.77 150,241 +0.07(+0.68%)
Nov 03, 2006 10.62 10.70 10.53 10.70 124,040 +0.11(+1.00%)
Nov 02, 2006 10.69 10.72 10.54 10.59 189,922 -0.17(-1.53%)
Nov 01, 2006 11.07 11.07 10.73 10.76 238,539 -0.25(-2.28%)
Oct 31, 2006 11.22 11.22 10.91 11.01 235,661 -0.18(-1.65%)
Oct 30, 2006 11.01 11.22 10.96 11.19 129,795 +0.13(+1.19%)
Oct 27, 2006 11.09 11.32 11.04 11.06 139,791 -0.07(-0.65%)
Oct 26, 2006 11.16 11.18 11.01 11.13 131,007 +0.03(+0.24%)
Oct 25, 2006 11.04 11.24 11.03 11.11 97,839 +0.00(+0.00%)
Oct 24, 2006 11.22 11.32 11.02 11.11 156,602 -0.12(-1.06%)
Oct 23, 2006 11.44 11.48 11.22 11.22 274,736 -0.13(-1.10%)
Oct 20, 2006 11.42 11.62 11.35 11.35 386,812 +0.12(+1.06%)
Oct 19, 2006 10.88 11.24 10.82 11.23 237,176 +0.35(+3.22%)
Oct 18, 2006 11.08 11.11 10.84 10.88 151,453 -0.13(-1.20%)
Oct 17, 2006 11.06 11.10 10.95 11.01 140,094 -0.18(-1.59%)
Oct 16, 2006 11.29 11.35 11.15 11.19 133,430 -0.11(-0.93%)
Oct 13, 2006 11.16 11.38 11.13 11.30 328,805 +0.15(+1.30%)
Oct 12, 2006 10.94 11.16 10.94 11.15 124,646 +0.26(+2.43%)
Oct 11, 2006 11.03 11.03 10.73 10.89 112,832 -0.17(-1.55%)
Oct 10, 2006 11.04 11.08 10.97 11.06 91,629 +0.07(+0.60%)
Oct 09, 2006 10.95 11.05 10.90 10.99 52,857 +0.00(+0.00%)
Oct 06, 2006 11.11 11.11 10.94 10.99 230,815 -0.12(-1.07%)
Oct 05, 2006 10.89 11.13 10.86 11.11 209,611 +0.27(+2.50%)
Oct 04, 2006 10.80 10.91 10.59 10.84 263,074 +0.03(+0.31%)
Oct 03, 2006 10.78 10.85 10.63 10.81 207,642 -0.03(-0.24%)
Oct 02, 2006 10.87 10.95 10.79 10.84 178,715 -0.01(-0.12%)
Sep 29, 2006 10.98 11.11 10.85 10.85 277,614 -0.17(-1.56%)
Sep 28, 2006 10.97 11.11 10.85 11.02 123,737 +0.05(+0.48%)
Sep 27, 2006 10.96 10.99 10.82 10.97 154,634 -0.09(-0.84%)
Sep 26, 2006 11.00 11.09 10.91 11.06 173,565 -0.02(-0.18%)
Sep 25, 2006 10.97 11.18 10.90 11.08 147,667 +0.14(+1.27%)
Sep 22, 2006 10.93 10.96 10.77 10.94 108,895 -0.02(-0.18%)
Sep 21, 2006 11.15 11.20 10.87 10.96 180,229 -0.16(-1.42%)
Sep 20, 2006 11.01 11.29 11.00 11.12 204,159 +0.15(+1.38%)
Sep 19, 2006 11.14 11.18 10.75 10.97 297,909 -0.21(-1.89%)
Sep 18, 2006 11.29 11.38 11.14 11.18 229,755 -0.05(-0.41%)
Sep 15, 2006 11.13 11.37 11.13 11.22 336,378 +0.15(+1.37%)
Sep 14, 2006 11.13 11.26 11.03 11.07 195,223 -0.03(-0.24%)
Sep 13, 2006 11.16 11.19 11.07 11.10 320,475 -0.14(-1.23%)
Sep 12, 2006 11.29 11.34 11.13 11.24 423,767 -0.05(-0.47%)
Sep 11, 2006 11.41 11.54 11.26 11.29 279,734 -0.13(-1.16%)
Sep 08, 2006 11.52 11.53 11.39 11.42 304,724 +0.01(+0.06%)
Sep 07, 2006 11.20 11.46 11.14 11.42 640,951 +0.20(+1.82%)
Sep 06, 2006 11.22 11.32 11.17 11.21 339,710 -0.02(-0.18%)
Sep 05, 2006 11.34 11.36 11.19 11.23 543,263 +0.01(+0.06%)
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.