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 (%)
Oct 31, 2022 78.32 79.15 77.79 78.46 767,289 +0.17(+0.22%)
Oct 28, 2022 78.30 78.44 76.84 78.29 491,770 +0.28(+0.36%)
Oct 27, 2022 78.72 79.25 77.78 78.01 826,964 -0.40(-0.51%)
Oct 26, 2022 78.15 79.14 78.07 78.41 551,179 +0.93(+1.21%)
Oct 25, 2022 77.25 78.04 76.34 77.48 919,975 +0.40(+0.52%)
Oct 24, 2022 78.23 79.40 76.83 77.08 1,031,687 -0.61(-0.78%)
Oct 21, 2022 76.06 77.82 75.87 77.69 686,478 +1.62(+2.13%)
Oct 20, 2022 76.47 76.92 75.48 76.06 456,799 -0.54(-0.70%)
Oct 19, 2022 76.58 76.84 75.61 76.60 550,226 +0.71(+0.93%)
Oct 18, 2022 75.71 76.30 74.63 75.90 776,139 +0.89(+1.18%)
Oct 17, 2022 75.60 76.48 74.83 75.01 591,944 -0.29(-0.38%)
Oct 14, 2022 75.69 76.31 74.61 75.30 537,334 +0.22(+0.29%)
Oct 13, 2022 73.45 75.30 72.63 75.08 474,553 +0.93(+1.26%)
Oct 12, 2022 74.59 75.08 73.14 74.14 655,033 -0.39(-0.52%)
Oct 11, 2022 73.00 75.72 72.74 74.53 1,806,279 +0.98(+1.34%)
Oct 10, 2022 72.48 73.84 72.19 73.55 627,793 +1.21(+1.68%)
Oct 07, 2022 72.65 73.43 71.71 72.33 532,158 -0.48(-0.66%)
Oct 06, 2022 73.19 73.66 71.72 72.81 535,429 -0.52(-0.71%)
Oct 05, 2022 73.42 75.03 73.06 73.33 1,313,365 -0.39(-0.53%)
Oct 04, 2022 72.18 73.75 71.97 73.72 1,863,177 +2.00(+2.79%)
Oct 03, 2022 70.55 72.51 69.91 71.72 800,952 +1.93(+2.76%)
Sep 30, 2022 68.58 71.03 68.58 69.79 1,175,114 +0.97(+1.42%)
Sep 29, 2022 68.33 68.82 67.56 68.81 488,431 +0.40(+0.58%)
Sep 28, 2022 68.01 69.85 68.00 68.42 1,475,744 +0.59(+0.87%)
Sep 27, 2022 67.72 69.57 67.08 67.83 781,408 +0.51(+0.75%)
Sep 26, 2022 66.95 68.07 66.29 67.32 1,090,004 -0.27(-0.40%)
Sep 23, 2022 67.63 68.11 66.07 67.59 965,308 -0.24(-0.35%)
Sep 22, 2022 67.22 67.86 66.15 67.83 736,927 +1.04(+1.56%)
Sep 21, 2022 66.99 68.08 66.56 66.79 644,612 -0.52(-0.77%)
Sep 20, 2022 68.17 68.18 66.52 67.30 330,863 -1.08(-1.59%)
Sep 19, 2022 67.04 68.39 66.88 68.39 379,771 +1.11(+1.66%)
Sep 16, 2022 67.37 67.37 65.77 67.27 694,639 -0.56(-0.82%)
Sep 15, 2022 68.75 69.50 67.52 67.83 357,410 -0.60(-0.87%)
Sep 14, 2022 67.85 68.56 67.10 68.43 421,222 +0.66(+0.97%)
Sep 13, 2022 68.43 69.33 67.65 67.77 557,726 -1.83(-2.62%)
Sep 12, 2022 68.88 70.11 68.76 69.60 399,460 +0.83(+1.21%)
Sep 09, 2022 67.88 68.91 67.58 68.76 427,631 +1.15(+1.70%)
Sep 08, 2022 66.51 68.99 66.17 67.61 798,217 +1.55(+2.34%)
Sep 07, 2022 66.80 67.57 64.57 66.06 765,344 -1.12(-1.67%)
Sep 06, 2022 67.51 67.55 66.29 67.18 580,328 -0.13(-0.19%)
Sep 02, 2022 67.43 67.99 67.00 67.31 617,886 +0.30(+0.44%)
Sep 01, 2022 67.23 67.71 66.08 67.02 384,511 -0.51(-0.75%)
Aug 31, 2022 66.75 67.66 66.51 67.52 636,850 +0.85(+1.28%)
Aug 30, 2022 66.62 66.91 65.37 66.67 577,238 -0.21(-0.31%)
Aug 29, 2022 66.64 67.42 66.50 66.88 300,103 -0.26(-0.38%)
Aug 26, 2022 68.70 69.31 67.13 67.13 274,478 -2.06(-2.97%)
Aug 25, 2022 69.02 69.62 68.73 69.19 239,304 +0.83(+1.22%)
Aug 24, 2022 68.30 69.12 67.56 68.36 447,483 +0.01(+0.01%)
Aug 23, 2022 69.60 69.78 67.89 68.35 512,557 -0.85(-1.23%)
Aug 22, 2022 69.91 70.40 69.12 69.20 370,078 -1.18(-1.68%)
Aug 19, 2022 69.54 70.64 69.45 70.38 469,353 +0.23(+0.33%)
Aug 18, 2022 71.02 71.05 69.73 70.15 559,021 -1.14(-1.60%)
Aug 17, 2022 72.66 72.75 70.50 71.29 598,719 -1.44(-1.98%)
Aug 16, 2022 72.49 74.69 72.46 72.73 942,627 +1.08(+1.51%)
Aug 15, 2022 71.79 72.62 70.91 71.65 450,367 -0.37(-0.51%)
Aug 12, 2022 71.70 72.56 71.09 72.02 303,442 +0.10(+0.14%)
Aug 11, 2022 72.15 73.16 71.48 71.92 1,013,073 +0.23(+0.32%)
Aug 10, 2022 72.29 72.95 71.32 71.69 585,800 +0.08(+0.11%)
Aug 09, 2022 71.02 71.64 70.24 71.61 444,429 +0.47(+0.66%)
Aug 08, 2022 70.49 71.65 69.87 71.15 439,180 +0.80(+1.14%)
Aug 05, 2022 70.07 70.93 69.08 70.34 434,294 -0.38(-0.53%)
Aug 04, 2022 70.27 71.36 69.80 70.72 344,677 +0.25(+0.35%)
Aug 03, 2022 70.53 70.95 69.90 70.47 307,547 +0.25(+0.35%)
Aug 02, 2022 70.18 70.68 69.44 70.22 418,227 +0.02(+0.03%)
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.