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, 2007 9.857 9.870 9.692 9.745 151,719 -0.09(-0.94%)
Dec 28, 2007 9.824 9.989 9.738 9.837 119,048 +0.15(+1.50%)
Dec 27, 2007 10.13 10.17 9.692 9.692 163,200 -0.42(-4.12%)
Dec 26, 2007 9.989 10.18 9.917 10.11 169,182 +0.04(+0.39%)
Dec 24, 2007 9.620 10.12 9.620 10.07 259,302 +0.37(+3.81%)
Dec 21, 2007 9.765 9.837 9.560 9.699 475,741 +0.06(+0.62%)
Dec 20, 2007 9.798 9.857 9.560 9.639 374,581 -0.08(-0.82%)
Dec 19, 2007 9.679 9.791 9.620 9.719 179,936 -0.01(-0.14%)
Dec 18, 2007 9.389 9.745 9.369 9.732 319,887 +0.52(+5.66%)
Dec 17, 2007 9.303 9.428 9.210 9.210 233,251 -0.17(-1.83%)
Dec 14, 2007 9.593 9.646 9.322 9.382 252,486 -0.34(-3.46%)
Dec 13, 2007 9.606 9.719 9.507 9.719 205,230 +0.01(+0.07%)
Dec 12, 2007 10.07 10.13 9.560 9.712 224,314 -0.17(-1.74%)
Dec 11, 2007 10.13 10.25 9.870 9.884 180,542 -0.22(-2.16%)
Dec 10, 2007 10.04 10.11 9.983 10.10 133,437 +0.07(+0.66%)
Dec 07, 2007 10.07 10.07 9.963 10.04 299,144 +0.02(+0.20%)
Dec 06, 2007 9.983 10.05 9.870 10.02 316,126 +0.03(+0.33%)
Dec 05, 2007 10.15 10.15 9.890 9.983 183,323 +0.01(+0.07%)
Dec 04, 2007 10.23 10.23 9.970 9.976 298,076 -0.35(-3.39%)
Dec 03, 2007 10.46 10.46 10.24 10.33 148,387 -0.08(-0.76%)
Nov 30, 2007 10.44 10.44 10.31 10.41 188,418 +0.12(+1.16%)
Nov 29, 2007 10.27 10.37 10.23 10.29 124,501 -0.04(-0.38%)
Nov 28, 2007 10.23 10.40 10.18 10.33 191,296 +0.20(+1.95%)
Nov 27, 2007 10.12 10.18 9.903 10.13 206,775 +0.02(+0.20%)
Nov 26, 2007 10.02 10.11 9.804 10.11 299,182 +0.09(+0.86%)
Nov 23, 2007 9.976 10.09 9.837 10.02 122,382 +0.11(+1.06%)
Nov 21, 2007 9.699 9.943 9.547 9.917 481,648 +0.17(+1.76%)
Nov 20, 2007 9.613 9.791 9.507 9.745 337,911 +0.11(+1.10%)
Nov 19, 2007 9.976 9.976 9.573 9.639 507,739 -0.42(-4.20%)
Nov 16, 2007 9.877 10.06 9.738 10.06 309,589 +0.22(+2.28%)
Nov 15, 2007 9.976 10.00 9.752 9.837 139,950 -0.17(-1.71%)
Nov 14, 2007 10.17 10.18 9.963 10.01 169,334 -0.12(-1.17%)
Nov 13, 2007 10.15 10.20 9.989 10.13 188,721 +0.07(+0.66%)
Nov 12, 2007 9.798 10.25 9.798 10.06 208,949 +0.23(+2.35%)
Nov 09, 2007 9.653 9.903 9.514 9.831 199,626 +0.09(+0.95%)
Nov 08, 2007 9.745 9.771 9.598 9.738 131,165 +0.07(+0.68%)
Nov 07, 2007 9.857 9.857 9.653 9.672 227,950 -0.31(-3.11%)
Nov 06, 2007 9.758 10.00 9.712 9.983 195,385 +0.18(+1.82%)
Nov 05, 2007 9.738 9.884 9.705 9.804 191,144 -0.05(-0.47%)
Nov 02, 2007 9.943 9.943 9.738 9.851 239,158 +0.06(+0.61%)
Nov 01, 2007 10.10 10.10 9.778 9.791 392,891 -0.24(-2.43%)
Oct 31, 2007 10.08 10.11 9.910 10.04 251,729 -0.01(-0.13%)
Oct 30, 2007 9.864 10.05 9.864 10.05 242,944 +0.15(+1.53%)
Oct 29, 2007 10.10 10.13 9.864 9.897 155,096 -0.17(-1.64%)
Oct 26, 2007 10.13 10.16 9.937 10.06 153,885 +0.05(+0.46%)
Oct 25, 2007 10.18 10.28 9.989 10.02 150,098 -0.15(-1.49%)
Oct 24, 2007 10.03 10.22 9.996 10.17 375,019 +0.07(+0.65%)
Oct 23, 2007 10.13 10.19 10.00 10.10 253,547 +0.03(+0.33%)
Oct 22, 2007 9.679 10.10 9.672 10.07 396,981 +0.32(+3.25%)
Oct 19, 2007 9.956 10.04 9.659 9.752 304,135 -0.23(-2.31%)
Oct 18, 2007 9.844 9.983 9.804 9.983 361,085 +0.11(+1.14%)
Oct 17, 2007 9.910 9.930 9.824 9.870 231,736 +0.07(+0.67%)
Oct 16, 2007 9.831 9.851 9.745 9.804 267,935 -0.05(-0.54%)
Oct 15, 2007 9.851 9.910 9.778 9.857 419,094 -0.01(-0.13%)
Oct 12, 2007 10.03 10.14 9.818 9.870 547,080 -0.17(-1.71%)
Oct 11, 2007 10.15 10.25 10.00 10.04 112,536 -0.13(-1.23%)
Oct 10, 2007 10.19 10.38 10.13 10.17 145,251 -0.01(-0.13%)
Oct 09, 2007 10.27 10.30 10.13 10.18 138,436 -0.10(-0.96%)
Oct 08, 2007 10.26 10.37 10.23 10.28 65,280 -0.01(-0.13%)
Oct 05, 2007 10.23 10.33 10.13 10.29 152,219 +0.16(+1.56%)
Oct 04, 2007 10.19 10.25 10.10 10.13 177,361 -0.01(-0.07%)
Oct 03, 2007 10.33 10.37 10.10 10.14 165,396 -0.26(-2.54%)
Oct 02, 2007 10.33 10.44 10.27 10.41 182,814 +0.13(+1.22%)
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.