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, 2002 5.414 5.427 5.018 5.315 92,689 -0.13(-2.42%)
Dec 30, 2002 5.467 5.533 5.421 5.447 45,436 -0.04(-0.72%)
Dec 27, 2002 5.579 5.665 5.421 5.487 18,022 -0.15(-2.58%)
Dec 26, 2002 5.447 5.659 5.447 5.632 20,446 +0.18(+3.39%)
Dec 24, 2002 5.401 5.592 5.401 5.447 32,713 +0.00(+0.00%)
Dec 23, 2002 5.447 5.447 5.256 5.447 31,047 +0.05(+0.86%)
Dec 20, 2002 5.474 5.474 5.269 5.401 50,736 -0.05(-0.85%)
Dec 19, 2002 5.659 5.711 5.381 5.447 97,233 -0.26(-4.62%)
Dec 18, 2002 5.711 5.876 5.678 5.711 85,571 -0.05(-0.92%)
Dec 17, 2002 5.876 5.876 5.685 5.764 80,118 -0.17(-2.89%)
Dec 16, 2002 5.513 5.936 5.513 5.936 248,080 +0.38(+6.77%)
Dec 13, 2002 5.659 5.659 5.500 5.559 20,749 -0.15(-2.66%)
Dec 12, 2002 5.632 5.764 5.632 5.711 29,987 +0.03(+0.46%)
Dec 11, 2002 5.625 5.685 5.559 5.685 24,838 +0.16(+2.87%)
Dec 10, 2002 5.487 5.546 5.289 5.526 20,597 +0.01(+0.24%)
Dec 09, 2002 5.645 5.665 5.454 5.513 31,653 -0.19(-3.36%)
Dec 06, 2002 5.553 5.744 5.546 5.705 27,867 +0.15(+2.73%)
Dec 05, 2002 5.612 5.705 5.553 5.553 22,263 -0.13(-2.21%)
Dec 04, 2002 5.546 5.771 5.546 5.678 26,504 +0.08(+1.42%)
Dec 03, 2002 5.678 5.705 5.460 5.599 24,232 -0.14(-2.42%)
Dec 02, 2002 5.711 5.777 5.678 5.738 28,321 -0.01(-0.12%)
Nov 29, 2002 5.843 5.863 5.678 5.744 19,688 -0.17(-2.79%)
Nov 27, 2002 5.659 5.956 5.659 5.909 70,122 +0.25(+4.43%)
Nov 26, 2002 5.777 5.843 5.592 5.659 19,537 -0.14(-2.39%)
Nov 25, 2002 5.612 5.909 5.606 5.797 65,427 +0.21(+3.78%)
Nov 22, 2002 5.645 5.645 5.474 5.586 52,705 +0.13(+2.30%)
Nov 21, 2002 5.467 5.606 5.381 5.460 41,801 +0.05(+0.98%)
Nov 20, 2002 5.368 5.533 5.289 5.408 34,985 -0.03(-0.49%)
Nov 19, 2002 5.249 5.434 5.249 5.434 70,274 +0.18(+3.52%)
Nov 18, 2002 5.414 5.447 5.236 5.249 74,212 -0.05(-1.00%)
Nov 15, 2002 5.216 5.315 5.176 5.302 18,780 +0.02(+0.38%)
Nov 14, 2002 5.183 5.289 5.183 5.282 35,440 +0.13(+2.43%)
Nov 13, 2002 5.315 5.315 5.150 5.157 76,635 -0.16(-2.98%)
Nov 12, 2002 5.414 5.414 5.216 5.315 115,559 -0.13(-2.42%)
Nov 11, 2002 5.487 5.586 5.348 5.447 35,288 -0.04(-0.72%)
Nov 08, 2002 5.520 5.632 5.487 5.487 89,509 -0.03(-0.60%)
Nov 07, 2002 5.513 5.639 5.348 5.520 42,406 -0.01(-0.24%)
Nov 06, 2002 5.579 5.612 5.375 5.533 90,720 -0.09(-1.64%)
Nov 05, 2002 5.579 5.678 5.533 5.625 47,404 -0.02(-0.35%)
Nov 04, 2002 5.394 5.645 5.394 5.645 42,406 +0.25(+4.65%)
Nov 01, 2002 5.183 5.394 5.117 5.394 79,513 +0.17(+3.16%)
Oct 31, 2002 5.315 5.447 5.157 5.229 110,561 -0.12(-2.22%)
Oct 30, 2002 5.150 5.401 5.150 5.348 119,496 +0.20(+3.85%)
Oct 29, 2002 5.018 5.150 4.972 5.150 18,477 +0.07(+1.30%)
Oct 28, 2002 5.084 5.196 5.084 5.084 20,143 -0.07(-1.28%)
Oct 25, 2002 4.899 5.216 4.853 5.150 74,666 +0.18(+3.72%)
Oct 24, 2002 4.787 4.985 4.688 4.965 172,202 +0.14(+2.87%)
Oct 23, 2002 4.787 4.853 4.734 4.827 1,075,320 +0.09(+1.81%)
Oct 22, 2002 4.754 4.853 4.728 4.741 16,811 +0.02(+0.42%)
Oct 21, 2002 4.721 4.754 4.642 4.721 41,952 +0.03(+0.70%)
Oct 18, 2002 4.655 4.741 4.622 4.688 92,841 +0.07(+1.43%)
Oct 17, 2002 4.595 4.721 4.523 4.622 120,708 +0.09(+2.04%)
Oct 16, 2002 4.523 4.622 4.463 4.529 155,391 -0.06(-1.30%)
Oct 15, 2002 4.886 4.886 4.549 4.589 195,829 -0.28(-5.70%)
Oct 14, 2002 4.820 4.952 4.820 4.866 184,318 -0.02(-0.41%)
Oct 11, 2002 4.787 4.886 4.754 4.886 42,406 +0.09(+1.93%)
Oct 10, 2002 5.018 5.018 4.761 4.794 61,641 -0.19(-3.84%)
Oct 09, 2002 5.249 5.249 4.985 4.985 127,978 -0.29(-5.51%)
Oct 08, 2002 5.408 5.480 5.269 5.276 82,390 -0.17(-3.15%)
Oct 07, 2002 5.315 5.513 5.229 5.447 62,550 +0.10(+1.85%)
Oct 04, 2002 5.573 5.612 5.262 5.348 49,979 -0.16(-2.88%)
Oct 03, 2002 5.843 5.843 5.447 5.507 51,645 -0.35(-5.98%)
Oct 02, 2002 5.625 5.857 5.599 5.857 73,909 +0.21(+3.74%)
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.