Skip to main content

World Wrestling Entertainment (NY: WWE )

100.65 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 11, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 62.04 62.46 61.48 61.88 418,979 +0.06(+0.10%)
Mar 30, 2022 62.13 62.60 61.67 61.82 593,933 -0.71(-1.14%)
Mar 29, 2022 60.98 63.13 60.86 62.53 586,039 +2.08(+3.44%)
Mar 28, 2022 60.45 60.85 59.57 60.45 712,324 -0.06(-0.10%)
Mar 25, 2022 60.70 61.15 60.27 60.51 338,662 -0.37(-0.60%)
Mar 24, 2022 61.05 61.60 60.39 60.87 614,591 +0.05(+0.08%)
Mar 23, 2022 59.30 61.73 59.30 60.82 680,815 +0.55(+0.92%)
Mar 22, 2022 58.99 60.93 58.99 60.27 887,695 +1.22(+2.06%)
Mar 21, 2022 59.38 59.71 58.46 59.05 796,113 -0.16(-0.27%)
Mar 18, 2022 58.46 59.71 57.81 59.21 1,093,866 +0.90(+1.55%)
Mar 17, 2022 57.87 58.55 57.48 58.31 655,066 +0.60(+1.05%)
Mar 16, 2022 55.61 57.80 55.61 57.70 1,140,692 +2.25(+4.06%)
Mar 15, 2022 55.50 55.79 54.17 55.45 795,455 +0.00(+0.00%)
Mar 14, 2022 55.87 56.23 54.95 55.45 996,809 -0.52(-0.92%)
Mar 11, 2022 56.49 56.72 55.68 55.97 417,175 -0.47(-0.84%)
Mar 10, 2022 55.62 56.68 56.44 433,087 +0.54(+0.97%)
Mar 09, 2022 56.95 57.08 55.73 55.90 342,195 -0.16(-0.28%)
Mar 08, 2022 56.59 57.58 56.04 56.06 654,426 -0.83(-1.46%)
Mar 07, 2022 57.54 57.75 56.09 56.89 790,415 -1.15(-1.98%)
Mar 04, 2022 58.49 58.65 56.79 58.04 626,592 -1.02(-1.72%)
Mar 03, 2022 59.94 59.94 58.57 59.05 454,389 -0.75(-1.26%)
Mar 02, 2022 59.14 60.16 58.80 59.81 722,734 +1.12(+1.90%)
Mar 01, 2022 58.76 59.56 58.22 58.69 725,927 +0.09(+0.15%)
Feb 28, 2022 57.77 58.87 57.17 58.60 1,008,499 +0.65(+1.13%)
Feb 25, 2022 57.20 58.44 57.15 57.95 610,012 +0.31(+0.53%)
Feb 24, 2022 55.73 58.00 55.37 57.64 1,073,388 +0.70(+1.23%)
Feb 23, 2022 57.31 57.76 56.62 56.94 550,997 -0.21(-0.36%)
Feb 22, 2022 57.26 58.19 56.78 57.15 543,307 -0.75(-1.30%)
Feb 18, 2022 57.90 0 -0.08(-0.14%)
Feb 17, 2022 56.28 58.54 56.09 57.98 1,101,351 +1.17(+2.05%)
Feb 16, 2022 57.03 57.57 56.50 56.81 1,011,902 -0.83(-1.44%)
Feb 15, 2022 55.63 58.02 55.63 57.64 1,441,301 +2.22(+4.01%)
Feb 14, 2022 54.89 55.90 54.89 55.42 715,197 +0.34(+0.61%)
Feb 11, 2022 54.50 56.27 54.42 55.08 527,981 +0.37(+0.67%)
Feb 10, 2022 54.17 55.97 54.08 54.71 647,404 +0.36(+0.65%)
Feb 09, 2022 52.20 54.68 52.20 54.36 757,515 +2.21(+4.23%)
Feb 08, 2022 51.86 52.96 51.39 52.15 546,189 +0.16(+0.30%)
Feb 07, 2022 50.92 52.03 50.61 51.99 614,505 +0.86(+1.68%)
Feb 04, 2022 50.35 52.54 49.36 51.13 1,545,410 +3.86(+8.16%)
Feb 03, 2022 48.63 47.19 47.28 658,057 -1.59(-3.26%)
Feb 02, 2022 49.90 49.90 48.53 48.87 475,280 -0.54(-1.10%)
Feb 01, 2022 49.55 49.87 48.66 49.41 746,034 +0.03(+0.06%)
Jan 31, 2022 47.98 49.38 566,046 +1.23(+2.55%)
Jan 28, 2022 48.05 48.76 47.18 48.16 381,518 -0.13(-0.27%)
Jan 27, 2022 48.52 49.82 48.10 48.29 551,762 +0.28(+0.58%)
Jan 26, 2022 49.04 49.75 47.87 48.01 619,508 -0.49(-1.02%)
Jan 25, 2022 49.07 49.07 47.47 48.50 426,063 -0.94(-1.90%)
Jan 24, 2022 48.55 49.65 47.38 49.44 672,419 +0.35(+0.70%)
Jan 21, 2022 49.68 49.73 48.77 49.10 557,442 -0.84(-1.68%)
Jan 20, 2022 51.05 51.82 49.83 49.94 701,885 -0.91(-1.79%)
Jan 19, 2022 51.83 52.10 50.70 50.85 744,619 -1.02(-1.96%)
Jan 18, 2022 52.86 53.06 51.21 51.87 575,703 -0.71(-1.35%)
Jan 14, 2022 52.58 0 +0.78(+1.51%)
Jan 13, 2022 50.84 52.21 50.65 51.80 446,287 +1.25(+2.46%)
Jan 12, 2022 51.10 51.10 49.55 50.55 592,839 -0.42(-0.82%)
Jan 11, 2022 50.63 51.50 49.94 50.97 405,009 +0.38(+0.74%)
Jan 10, 2022 49.24 50.69 48.72 50.59 502,797 +1.13(+2.28%)
Jan 07, 2022 48.64 49.81 48.63 49.46 404,270 +0.99(+2.04%)
Jan 06, 2022 48.02 48.80 47.32 48.47 376,797 +0.35(+0.72%)
Jan 05, 2022 49.38 50.38 47.97 48.13 745,998 -1.83(-3.66%)
Jan 04, 2022 49.21 50.69 48.73 49.96 829,262 +0.65(+1.32%)
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.