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 29, 2002 5.843 5.863 5.678 5.744 19,688 -0.17(-2.79%)
Nov 27, 2002 5.659 5.956 5.659 5.909 70,122 +0.25(+4.43%)
Nov 26, 2002 5.777 5.843 5.592 5.659 19,537 -0.14(-2.39%)
Nov 25, 2002 5.612 5.909 5.606 5.797 65,427 +0.21(+3.78%)
Nov 22, 2002 5.645 5.645 5.474 5.586 52,705 +0.13(+2.30%)
Nov 21, 2002 5.467 5.606 5.381 5.460 41,801 +0.05(+0.98%)
Nov 20, 2002 5.368 5.533 5.289 5.408 34,985 -0.03(-0.49%)
Nov 19, 2002 5.249 5.434 5.249 5.434 70,274 +0.18(+3.52%)
Nov 18, 2002 5.414 5.447 5.236 5.249 74,212 -0.05(-1.00%)
Nov 15, 2002 5.216 5.315 5.176 5.302 18,780 +0.02(+0.38%)
Nov 14, 2002 5.183 5.289 5.183 5.282 35,440 +0.13(+2.43%)
Nov 13, 2002 5.315 5.315 5.150 5.157 76,635 -0.16(-2.98%)
Nov 12, 2002 5.414 5.414 5.216 5.315 115,559 -0.13(-2.42%)
Nov 11, 2002 5.487 5.586 5.348 5.447 35,288 -0.04(-0.72%)
Nov 08, 2002 5.520 5.632 5.487 5.487 89,509 -0.03(-0.60%)
Nov 07, 2002 5.513 5.639 5.348 5.520 42,406 -0.01(-0.24%)
Nov 06, 2002 5.579 5.612 5.375 5.533 90,720 -0.09(-1.64%)
Nov 05, 2002 5.579 5.678 5.533 5.625 47,404 -0.02(-0.35%)
Nov 04, 2002 5.394 5.645 5.394 5.645 42,406 +0.25(+4.65%)
Nov 01, 2002 5.183 5.394 5.117 5.394 79,513 +0.17(+3.16%)
Oct 31, 2002 5.315 5.447 5.157 5.229 110,561 -0.12(-2.22%)
Oct 30, 2002 5.150 5.401 5.150 5.348 119,496 +0.20(+3.85%)
Oct 29, 2002 5.018 5.150 4.972 5.150 18,477 +0.07(+1.30%)
Oct 28, 2002 5.084 5.196 5.084 5.084 20,143 -0.07(-1.28%)
Oct 25, 2002 4.899 5.216 4.853 5.150 74,666 +0.18(+3.72%)
Oct 24, 2002 4.787 4.985 4.688 4.965 172,202 +0.14(+2.87%)
Oct 23, 2002 4.787 4.853 4.734 4.827 1,075,320 +0.09(+1.81%)
Oct 22, 2002 4.754 4.853 4.728 4.741 16,811 +0.02(+0.42%)
Oct 21, 2002 4.721 4.754 4.642 4.721 41,952 +0.03(+0.70%)
Oct 18, 2002 4.655 4.741 4.622 4.688 92,841 +0.07(+1.43%)
Oct 17, 2002 4.595 4.721 4.523 4.622 120,708 +0.09(+2.04%)
Oct 16, 2002 4.523 4.622 4.463 4.529 155,391 -0.06(-1.30%)
Oct 15, 2002 4.886 4.886 4.549 4.589 195,829 -0.28(-5.70%)
Oct 14, 2002 4.820 4.952 4.820 4.866 184,318 -0.02(-0.41%)
Oct 11, 2002 4.787 4.886 4.754 4.886 42,406 +0.09(+1.93%)
Oct 10, 2002 5.018 5.018 4.761 4.794 61,641 -0.19(-3.84%)
Oct 09, 2002 5.249 5.249 4.985 4.985 127,978 -0.29(-5.51%)
Oct 08, 2002 5.408 5.480 5.269 5.276 82,390 -0.17(-3.15%)
Oct 07, 2002 5.315 5.513 5.229 5.447 62,550 +0.10(+1.85%)
Oct 04, 2002 5.573 5.612 5.262 5.348 49,979 -0.16(-2.88%)
Oct 03, 2002 5.843 5.843 5.447 5.507 51,645 -0.35(-5.98%)
Oct 02, 2002 5.625 5.857 5.599 5.857 73,909 +0.21(+3.74%)
Oct 01, 2002 5.533 5.645 5.348 5.645 58,158 +0.12(+2.15%)
Sep 30, 2002 5.612 5.645 5.513 5.526 41,649 -0.11(-1.99%)
Sep 27, 2002 5.843 5.843 5.612 5.639 28,927 -0.24(-4.15%)
Sep 26, 2002 5.692 5.936 5.645 5.883 40,589 +0.15(+2.65%)
Sep 25, 2002 5.447 5.731 5.414 5.731 55,583 +0.25(+4.58%)
Sep 24, 2002 5.777 5.824 5.394 5.480 67,245 -0.34(-5.79%)
Sep 23, 2002 6.008 6.008 5.777 5.817 90,872 -0.19(-3.19%)
Sep 20, 2002 5.929 6.134 5.929 6.008 40,286 +0.10(+1.68%)
Sep 19, 2002 6.141 6.174 5.876 5.909 46,344 -0.29(-4.69%)
Sep 18, 2002 6.273 6.299 6.141 6.200 73,303 -0.11(-1.68%)
Sep 17, 2002 6.405 6.471 6.286 6.306 67,396 -0.10(-1.55%)
Sep 16, 2002 6.424 6.537 6.405 6.405 90,114 +0.00(+0.00%)
Sep 13, 2002 6.378 6.537 6.365 6.405 3,665,176 +0.06(+0.94%)
Sep 12, 2002 6.398 6.405 6.306 6.345 41,346 -0.05(-0.83%)
Sep 11, 2002 6.471 6.477 6.372 6.398 29,684 -0.03(-0.41%)
Sep 10, 2002 6.273 6.517 6.233 6.424 272,616 +0.15(+2.42%)
Sep 09, 2002 6.306 6.372 6.259 6.273 25,141 -0.10(-1.55%)
Sep 06, 2002 6.273 6.378 6.154 6.372 25,595 +0.13(+2.12%)
Sep 05, 2002 6.471 6.504 6.240 6.240 14,690 -0.23(-3.57%)
Sep 04, 2002 6.372 6.537 6.332 6.471 19,991 +0.13(+2.08%)
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.