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 (%)
Dec 31, 2009 10.33 10.12 10.12 10.12 160,540 -0.18(-1.73%)
Dec 30, 2009 10.29 10.30 10.22 10.30 225,172 +0.02(+0.19%)
Dec 29, 2009 10.08 10.33 10.08 10.28 168,631 +0.19(+1.90%)
Dec 28, 2009 10.27 10.28 10.07 10.09 305,665 -0.08(-0.78%)
Dec 24, 2009 10.23 10.29 10.14 10.17 120,999 +0.00(+0.00%)
Dec 23, 2009 10.10 10.21 10.05 10.17 257,702 +0.12(+1.18%)
Dec 22, 2009 10.05 10.10 9.911 10.05 226,626 +0.00(+0.00%)
Dec 21, 2009 10.24 10.28 10.02 10.05 225,016 -0.13(-1.30%)
Dec 18, 2009 10.14 10.22 10.04 10.18 426,499 +0.11(+1.11%)
Dec 17, 2009 10.04 10.08 9.765 10.07 577,162 +0.01(+0.07%)
Dec 16, 2009 10.04 10.19 10.00 10.06 224,896 +0.03(+0.33%)
Dec 15, 2009 10.24 10.24 9.990 10.03 386,747 -0.18(-1.75%)
Dec 14, 2009 10.33 10.39 10.17 10.21 379,622 -0.22(-2.09%)
Dec 11, 2009 10.56 10.56 10.11 10.43 597,720 -0.25(-2.35%)
Dec 10, 2009 10.89 10.89 10.60 10.68 458,263 -0.16(-1.46%)
Dec 09, 2009 10.87 10.91 10.50 10.84 617,050 -0.03(-0.30%)
Dec 08, 2009 10.91 10.92 10.82 10.87 230,571 -0.05(-0.48%)
Dec 07, 2009 10.85 10.95 10.78 10.92 354,511 +0.10(+0.91%)
Dec 04, 2009 10.70 10.83 10.60 10.82 267,323 +0.28(+2.63%)
Dec 03, 2009 10.68 10.74 10.54 10.54 274,730 -0.07(-0.62%)
Dec 02, 2009 10.51 10.68 10.50 10.61 248,141 +0.14(+1.32%)
Dec 01, 2009 10.72 10.72 10.44 10.47 526,602 -0.14(-1.31%)
Nov 30, 2009 10.61 10.62 10.41 10.61 395,817 +0.17(+1.64%)
Nov 27, 2009 10.39 10.53 10.39 10.44 246,174 -0.05(-0.44%)
Nov 25, 2009 10.69 10.69 10.45 10.49 318,758 +0.10(+0.95%)
Nov 24, 2009 10.52 10.55 10.37 10.39 287,007 -0.11(-1.07%)
Nov 23, 2009 10.69 10.78 10.46 10.50 434,087 -0.13(-1.18%)
Nov 20, 2009 10.76 10.76 10.50 10.62 430,020 -0.18(-1.71%)
Nov 19, 2009 10.82 10.87 10.61 10.81 442,488 +0.07(+0.68%)
Nov 18, 2009 10.50 10.76 10.42 10.74 309,586 +0.20(+1.94%)
Nov 17, 2009 10.56 10.63 10.44 10.53 276,531 -0.03(-0.25%)
Nov 16, 2009 10.32 10.56 10.21 10.56 270,453 +0.33(+3.23%)
Nov 13, 2009 10.12 10.35 10.04 10.23 191,693 +0.13(+1.31%)
Nov 12, 2009 10.34 10.38 10.08 10.10 252,669 -0.26(-2.49%)
Nov 11, 2009 10.16 10.41 10.14 10.35 410,027 +0.25(+2.48%)
Nov 10, 2009 10.01 10.41 10.01 10.10 413,303 +0.05(+0.46%)
Nov 09, 2009 9.706 10.06 9.620 10.06 490,243 +0.46(+4.82%)
Nov 06, 2009 9.554 9.739 9.501 9.594 432,095 +0.28(+2.98%)
Nov 05, 2009 9.013 9.580 9.013 9.316 523,999 +0.38(+4.21%)
Nov 04, 2009 8.999 9.112 8.914 8.940 237,676 +0.01(+0.15%)
Nov 03, 2009 8.841 8.986 8.729 8.927 293,928 +0.01(+0.07%)
Nov 02, 2009 8.867 8.972 8.643 8.920 455,202 +0.15(+1.73%)
Oct 30, 2009 8.986 9.051 8.716 8.768 703,371 -0.28(-3.14%)
Oct 29, 2009 9.006 9.079 8.914 9.052 148,271 +0.05(+0.59%)
Oct 28, 2009 9.250 9.303 8.980 8.999 176,762 -0.26(-2.85%)
Oct 27, 2009 9.211 9.402 9.151 9.264 135,417 +0.09(+1.01%)
Oct 26, 2009 9.224 9.382 9.120 9.171 151,411 -0.10(-1.07%)
Oct 23, 2009 9.250 9.303 9.191 9.270 256,407 -0.20(-2.09%)
Oct 22, 2009 9.297 9.481 9.270 9.468 197,778 +0.20(+2.21%)
Oct 21, 2009 9.316 9.508 9.244 9.264 232,379 -0.05(-0.57%)
Oct 20, 2009 9.191 9.323 9.184 9.316 216,355 -0.02(-0.21%)
Oct 19, 2009 9.138 9.349 9.092 9.336 301,999 +0.24(+2.69%)
Oct 16, 2009 8.841 9.132 8.841 9.092 246,742 +0.18(+2.08%)
Oct 15, 2009 8.960 9.013 8.874 8.907 392,794 -0.12(-1.32%)
Oct 14, 2009 9.198 9.198 8.966 9.026 277,412 -0.09(-1.01%)
Oct 13, 2009 9.046 9.118 8.980 9.118 279,007 +0.07(+0.73%)
Oct 12, 2009 9.032 9.151 9.006 9.052 149,907 +0.04(+0.44%)
Oct 09, 2009 9.184 9.211 8.999 9.013 154,587 -0.20(-2.15%)
Oct 08, 2009 9.198 9.244 9.092 9.211 217,313 +0.09(+1.01%)
Oct 07, 2009 9.046 9.132 9.026 9.118 111,810 +0.07(+0.80%)
Oct 06, 2009 9.158 9.224 8.973 9.046 189,554 -0.05(-0.58%)
Oct 05, 2009 8.973 9.363 8.920 9.098 222,648 +0.15(+1.62%)
Oct 02, 2009 9.013 9.132 8.841 8.953 292,411 -0.09(-1.02%)
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.