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 (%)
Nov 28, 2008 7.401 7.678 7.335 7.678 184,878 +0.22(+2.92%)
Nov 26, 2008 7.084 7.527 6.932 7.461 498,521 +0.40(+5.71%)
Nov 25, 2008 6.840 7.058 6.787 7.058 429,515 +0.29(+4.29%)
Nov 24, 2008 6.431 6.827 6.417 6.767 465,985 +0.44(+6.88%)
Nov 21, 2008 6.318 6.332 5.784 6.332 714,583 +0.18(+3.01%)
Nov 20, 2008 6.708 6.708 6.107 6.147 551,104 -0.67(-9.87%)
Nov 19, 2008 7.731 7.731 6.820 6.820 609,181 -0.92(-11.94%)
Nov 18, 2008 8.068 8.114 7.593 7.745 383,696 -0.27(-3.38%)
Nov 17, 2008 8.187 8.332 8.009 8.015 332,402 -0.18(-2.25%)
Nov 14, 2008 8.266 8.576 8.187 8.200 343,045 -0.20(-2.36%)
Nov 13, 2008 8.220 8.398 7.791 8.398 534,248 +0.19(+2.33%)
Nov 12, 2008 8.306 8.477 8.200 8.207 342,512 -0.15(-1.74%)
Nov 11, 2008 8.385 8.517 8.253 8.352 264,687 -0.16(-1.86%)
Nov 10, 2008 8.834 8.959 8.326 8.510 409,748 -0.13(-1.45%)
Nov 07, 2008 8.748 8.801 8.444 8.636 592,356 -0.05(-0.53%)
Nov 06, 2008 8.913 9.045 8.385 8.682 484,085 -0.43(-4.71%)
Nov 05, 2008 9.151 9.309 9.091 9.111 394,208 -0.05(-0.50%)
Nov 04, 2008 9.395 9.408 8.979 9.157 389,917 -0.16(-1.70%)
Nov 03, 2008 9.349 9.441 9.210 9.316 258,365 -0.09(-0.91%)
Oct 31, 2008 9.171 9.402 8.999 9.402 565,040 +0.16(+1.71%)
Oct 30, 2008 9.303 9.382 8.834 9.243 542,086 +0.11(+1.16%)
Oct 29, 2008 9.276 9.362 9.111 9.138 322,328 -0.17(-1.84%)
Oct 28, 2008 8.821 9.309 8.590 9.309 659,822 +0.47(+5.30%)
Oct 27, 2008 8.992 9.250 8.841 8.841 540,267 -0.25(-2.76%)
Oct 24, 2008 8.959 9.408 8.867 9.091 441,467 -0.28(-3.03%)
Oct 23, 2008 9.620 9.765 9.243 9.375 449,064 -0.20(-2.14%)
Oct 22, 2008 9.725 10.07 9.481 9.580 363,203 -0.20(-2.03%)
Oct 21, 2008 9.699 9.972 9.653 9.778 237,743 -0.07(-0.74%)
Oct 20, 2008 9.435 9.857 9.250 9.851 303,285 +0.37(+3.90%)
Oct 17, 2008 9.831 10.40 9.481 9.481 637,513 -1.04(-9.86%)
Oct 16, 2008 9.593 10.56 9.488 10.52 543,152 +1.00(+10.47%)
Oct 15, 2008 9.897 10.08 9.243 9.521 445,393 -0.54(-5.38%)
Oct 14, 2008 9.884 10.20 9.837 10.06 699,429 +0.28(+2.83%)
Oct 13, 2008 9.058 9.824 8.953 9.785 579,761 +0.97(+11.01%)
Oct 10, 2008 8.352 9.006 8.253 8.814 1,005,418 +0.23(+2.69%)
Oct 09, 2008 9.091 9.309 8.451 8.583 560,632 -0.42(-4.69%)
Oct 08, 2008 9.276 9.507 8.979 9.006 603,189 -0.40(-4.21%)
Oct 07, 2008 9.534 9.692 9.342 9.402 507,869 -0.16(-1.66%)
Oct 06, 2008 9.804 9.923 9.184 9.560 578,508 -0.34(-3.40%)
Oct 03, 2008 10.02 10.24 9.897 9.897 0 -0.11(-1.12%)
Oct 02, 2008 10.10 10.17 9.956 10.01 380,712 -0.11(-1.11%)
Oct 01, 2008 10.14 10.23 9.970 10.12 397,519 -0.09(-0.84%)
Sep 30, 2008 10.00 10.35 9.923 10.21 523,742 +0.18(+1.84%)
Sep 29, 2008 9.930 10.20 9.930 10.02 321,453 -0.03(-0.33%)
Sep 26, 2008 10.04 10.13 9.903 10.06 323,081 +0.02(+0.20%)
Sep 25, 2008 10.01 10.10 9.976 10.04 621,108 +0.09(+0.93%)
Sep 24, 2008 10.19 10.24 9.943 9.943 286,593 -0.22(-2.21%)
Sep 23, 2008 10.47 10.48 10.11 10.17 494,397 -0.32(-3.02%)
Sep 22, 2008 10.89 11.06 10.41 10.48 511,707 -0.50(-4.51%)
Sep 19, 2008 10.84 10.98 10.70 10.98 0 +0.17(+1.53%)
Sep 18, 2008 10.15 10.81 10.15 10.81 1,271,151 +0.67(+6.57%)
Sep 17, 2008 10.25 10.26 9.910 10.15 782,335 -0.03(-0.32%)
Sep 16, 2008 9.903 10.23 9.903 10.18 530,217 +0.15(+1.51%)
Sep 15, 2008 10.10 10.20 9.771 10.03 320,064 -0.07(-0.65%)
Sep 12, 2008 10.01 10.23 9.920 10.10 371,125 +0.08(+0.79%)
Sep 11, 2008 10.45 10.47 9.910 10.02 697,281 -0.66(-6.18%)
Sep 10, 2008 10.64 10.83 10.57 10.68 698,095 -0.04(-0.37%)
Sep 09, 2008 10.76 11.00 10.72 10.72 487,420 -0.20(-1.81%)
Sep 08, 2008 10.81 11.02 10.67 10.91 406,879 +0.31(+2.93%)
Sep 05, 2008 10.80 10.80 10.45 10.60 0 -0.15(-1.35%)
Sep 04, 2008 10.80 10.89 10.67 10.75 399,051 -0.14(-1.27%)
Sep 03, 2008 10.79 10.97 10.72 10.89 339,050 +0.05(+0.43%)
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.