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 7.402 7.679 7.336 7.679 184,868 +0.22(+2.92%)
Nov 26, 2008 7.085 7.527 6.933 7.461 498,494 +0.40(+5.71%)
Nov 25, 2008 6.840 7.058 6.788 7.058 429,492 +0.29(+4.29%)
Nov 24, 2008 6.431 6.827 6.418 6.768 465,960 +0.44(+6.88%)
Nov 21, 2008 6.319 6.332 5.784 6.332 714,544 +0.18(+3.01%)
Nov 20, 2008 6.708 6.708 6.107 6.147 551,074 -0.67(-9.87%)
Nov 19, 2008 7.732 7.732 6.821 6.821 609,147 -0.92(-11.94%)
Nov 18, 2008 8.068 8.115 7.593 7.745 383,675 -0.27(-3.38%)
Nov 17, 2008 8.187 8.333 8.009 8.016 332,384 -0.18(-2.25%)
Nov 14, 2008 8.267 8.577 8.187 8.201 343,027 -0.20(-2.36%)
Nov 13, 2008 8.220 8.399 7.791 8.399 534,219 +0.19(+2.33%)
Nov 12, 2008 8.306 8.478 8.201 8.207 342,494 -0.15(-1.74%)
Nov 11, 2008 8.385 8.517 8.253 8.352 264,672 -0.16(-1.86%)
Nov 10, 2008 8.834 8.960 8.326 8.511 409,725 -0.13(-1.45%)
Nov 07, 2008 8.749 8.801 8.445 8.636 592,324 -0.05(-0.53%)
Nov 06, 2008 8.914 9.046 8.385 8.683 484,059 -0.43(-4.71%)
Nov 05, 2008 9.151 9.310 9.092 9.112 394,186 -0.05(-0.50%)
Nov 04, 2008 9.396 9.409 8.980 9.158 389,895 -0.16(-1.70%)
Nov 03, 2008 9.349 9.442 9.211 9.316 258,350 -0.09(-0.91%)
Oct 31, 2008 9.171 9.402 8.999 9.402 565,009 +0.16(+1.71%)
Oct 30, 2008 9.303 9.382 8.834 9.244 542,056 +0.11(+1.16%)
Oct 29, 2008 9.277 9.363 9.112 9.138 322,311 -0.17(-1.84%)
Oct 28, 2008 8.821 9.310 8.590 9.310 659,786 +0.47(+5.30%)
Oct 27, 2008 8.993 9.250 8.841 8.841 540,237 -0.25(-2.76%)
Oct 24, 2008 8.960 9.409 8.867 9.092 441,443 -0.28(-3.03%)
Oct 23, 2008 9.620 9.765 9.244 9.376 449,040 -0.20(-2.14%)
Oct 22, 2008 9.726 10.07 9.481 9.580 363,184 -0.20(-2.03%)
Oct 21, 2008 9.699 9.973 9.653 9.779 237,730 -0.07(-0.74%)
Oct 20, 2008 9.435 9.858 9.250 9.851 303,269 +0.37(+3.90%)
Oct 17, 2008 9.831 10.40 9.481 9.481 637,478 -1.04(-9.86%)
Oct 16, 2008 9.594 10.56 9.488 10.52 543,123 +1.00(+10.47%)
Oct 15, 2008 9.897 10.08 9.244 9.521 445,368 -0.54(-5.38%)
Oct 14, 2008 9.884 10.20 9.838 10.06 699,391 +0.28(+2.83%)
Oct 13, 2008 9.059 9.825 8.953 9.785 579,729 +0.97(+11.01%)
Oct 10, 2008 8.352 9.006 8.253 8.815 1,005,363 +0.23(+2.69%)
Oct 09, 2008 9.092 9.310 8.451 8.583 560,602 -0.42(-4.69%)
Oct 08, 2008 9.277 9.508 8.980 9.006 603,156 -0.40(-4.21%)
Oct 07, 2008 9.534 9.693 9.343 9.402 507,841 -0.16(-1.66%)
Oct 06, 2008 9.805 9.924 9.184 9.561 578,476 -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 9.957 10.01 380,692 -0.11(-1.11%)
Oct 01, 2008 10.14 10.23 9.970 10.12 397,497 -0.09(-0.84%)
Sep 30, 2008 10.00 10.35 9.924 10.21 523,714 +0.18(+1.84%)
Sep 29, 2008 9.930 10.20 9.930 10.02 321,435 -0.03(-0.33%)
Sep 26, 2008 10.04 10.14 9.904 10.06 323,064 +0.02(+0.20%)
Sep 25, 2008 10.01 10.10 9.977 10.04 621,074 +0.09(+0.93%)
Sep 24, 2008 10.19 10.24 9.944 9.944 286,577 -0.22(-2.21%)
Sep 23, 2008 10.47 10.49 10.12 10.17 494,370 -0.32(-3.02%)
Sep 22, 2008 10.89 11.06 10.41 10.49 511,679 -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 10.82 10.15 10.82 1,271,081 +0.67(+6.57%)
Sep 17, 2008 10.25 10.26 9.911 10.15 782,292 -0.03(-0.32%)
Sep 16, 2008 9.904 10.23 9.904 10.18 530,188 +0.15(+1.51%)
Sep 15, 2008 10.10 10.20 9.772 10.03 320,047 -0.07(-0.65%)
Sep 12, 2008 10.01 10.23 9.921 10.10 371,105 +0.08(+0.79%)
Sep 11, 2008 10.45 10.47 9.911 10.02 697,243 -0.66(-6.18%)
Sep 10, 2008 10.64 10.83 10.57 10.68 698,057 -0.04(-0.37%)
Sep 09, 2008 10.76 11.00 10.72 10.72 487,394 -0.20(-1.81%)
Sep 08, 2008 10.81 11.02 10.67 10.91 406,857 +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 10.75 399,030 -0.14(-1.27%)
Sep 03, 2008 10.79 10.97 10.72 10.89 339,031 +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.