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 (%)
May 28, 2004 8.088 8.088 7.857 8.015 175,998 -0.12(-1.46%)
May 27, 2004 8.088 8.207 7.989 8.134 277,629 +0.08(+0.98%)
May 26, 2004 7.738 8.055 7.708 8.055 282,324 +0.32(+4.10%)
May 25, 2004 7.791 7.791 7.659 7.738 155,096 -0.03(-0.34%)
May 24, 2004 7.626 7.811 7.606 7.764 355,329 +0.17(+2.26%)
May 21, 2004 7.758 7.916 7.593 7.593 2,206,647 -0.46(-5.74%)
May 20, 2004 7.791 8.160 7.758 8.055 353,208 +0.15(+1.84%)
May 19, 2004 7.929 8.022 7.791 7.910 110,264 -0.02(-0.25%)
May 18, 2004 7.923 8.009 7.890 7.929 66,794 -0.02(-0.25%)
May 17, 2004 8.081 8.081 7.758 7.949 70,884 -0.07(-0.82%)
May 14, 2004 8.451 8.451 7.989 8.015 73,004 -0.38(-4.48%)
May 13, 2004 8.517 8.649 8.365 8.392 37,562 -0.26(-2.98%)
May 12, 2004 8.807 9.111 8.359 8.649 115,716 -0.09(-1.06%)
May 11, 2004 8.193 8.847 8.193 8.741 35,896 +0.61(+7.55%)
May 10, 2004 8.240 8.385 8.088 8.127 16,812 -0.13(-1.60%)
May 07, 2004 8.517 8.596 8.253 8.260 29,837 -0.19(-2.27%)
May 06, 2004 8.590 8.590 8.365 8.451 37,865 -0.14(-1.61%)
May 05, 2004 8.946 9.025 8.590 8.590 27,263 -0.38(-4.20%)
May 04, 2004 8.682 9.065 8.649 8.966 23,022 +0.28(+3.27%)
May 03, 2004 9.138 9.177 8.649 8.682 49,376 -0.40(-4.43%)
Apr 30, 2004 9.250 9.375 9.058 9.085 23,930 -0.17(-1.78%)
Apr 29, 2004 9.507 9.507 9.118 9.250 34,533 -0.32(-3.31%)
Apr 28, 2004 9.639 9.672 9.441 9.567 61,190 -0.30(-3.08%)
Apr 27, 2004 9.804 9.956 9.804 9.870 34,836 +0.05(+0.54%)
Apr 26, 2004 9.837 9.930 9.705 9.818 43,621 -0.10(-1.00%)
Apr 23, 2004 10.10 10.13 9.831 9.917 16,054 -0.22(-2.21%)
Apr 22, 2004 9.877 10.19 9.877 10.14 29,535 +0.24(+2.40%)
Apr 21, 2004 9.890 9.903 9.804 9.903 35,139 +0.03(+0.33%)
Apr 20, 2004 9.851 9.937 9.851 9.870 71,489 -0.03(-0.33%)
Apr 19, 2004 9.870 9.937 9.837 9.903 41,954 +0.00(+0.00%)
Apr 16, 2004 9.837 10.06 9.811 9.903 52,708 +0.10(+1.01%)
Apr 15, 2004 9.738 9.890 9.738 9.804 26,354 +0.10(+1.02%)
Apr 14, 2004 9.573 9.752 9.573 9.705 12,722 +0.07(+0.75%)
Apr 13, 2004 9.824 9.824 9.633 9.633 24,536 -0.17(-1.68%)
Apr 12, 2004 9.851 9.903 9.771 9.798 10,299 -0.04(-0.40%)
Apr 08, 2004 9.970 9.970 9.804 9.837 22,264 -0.07(-0.67%)
Apr 07, 2004 9.857 9.903 9.785 9.903 49,225 +0.01(+0.13%)
Apr 06, 2004 9.903 10.02 9.804 9.890 42,712 +0.02(+0.20%)
Apr 05, 2004 9.903 9.963 9.844 9.870 41,652 -0.03(-0.27%)
Apr 02, 2004 9.639 10.19 9.633 9.897 94,815 +0.29(+3.02%)
Apr 01, 2004 9.507 9.620 9.448 9.606 33,927 +0.07(+0.69%)
Mar 31, 2004 9.514 9.560 9.270 9.540 27,111 +0.03(+0.35%)
Mar 30, 2004 9.045 9.507 9.019 9.507 27,263 +0.46(+5.11%)
Mar 29, 2004 8.847 9.045 8.781 9.045 19,841 +0.23(+2.62%)
Mar 26, 2004 8.880 8.940 8.748 8.814 20,901 -0.09(-0.96%)
Mar 25, 2004 8.847 8.979 8.781 8.900 26,202 +0.11(+1.28%)
Mar 24, 2004 8.748 8.900 8.748 8.788 24,082 +0.17(+1.91%)
Mar 23, 2004 8.517 8.748 8.517 8.623 9,996 +0.11(+1.24%)
Mar 22, 2004 8.854 8.854 8.484 8.517 28,020 -0.27(-3.08%)
Mar 19, 2004 8.814 8.913 8.623 8.788 26,354 +0.14(+1.60%)
Mar 18, 2004 8.887 8.887 8.636 8.649 15,752 -0.24(-2.67%)
Mar 17, 2004 8.451 8.893 8.451 8.887 29,383 +0.50(+5.98%)
Mar 16, 2004 8.616 8.616 8.154 8.385 83,001 +0.00(+0.00%)
Mar 15, 2004 8.913 8.913 8.319 8.385 53,768 -0.56(-6.27%)
Mar 12, 2004 8.946 9.032 8.913 8.946 29,535 +0.10(+1.12%)
Mar 11, 2004 8.847 9.164 8.847 8.847 33,473 -0.03(-0.37%)
Mar 10, 2004 8.880 8.992 8.867 8.880 24,536 +0.05(+0.60%)
Mar 09, 2004 8.715 8.926 8.715 8.827 33,624 +0.15(+1.67%)
Mar 08, 2004 9.045 9.045 8.682 8.682 25,597 -0.33(-3.66%)
Mar 05, 2004 8.715 9.045 8.715 9.012 22,567 +0.26(+3.02%)
Mar 04, 2004 8.728 8.748 8.682 8.748 16,357 +0.02(+0.23%)
Mar 03, 2004 8.781 8.781 8.583 8.728 24,991 +0.01(+0.15%)
Mar 02, 2004 9.039 9.045 8.715 8.715 25,294 -0.32(-3.58%)
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.