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, 2003 7.692 7.751 7.593 7.606 49,982 -0.07(-0.95%)
Nov 26, 2003 7.791 7.791 7.692 7.678 20,598 -0.05(-0.60%)
Nov 25, 2003 7.758 7.850 7.712 7.725 33,018 -0.03(-0.43%)
Nov 24, 2003 7.434 7.791 7.401 7.758 76,791 +0.36(+4.82%)
Nov 21, 2003 7.329 7.375 7.329 7.401 12,571 +0.11(+1.54%)
Nov 20, 2003 7.474 7.527 7.282 7.289 15,600 -0.24(-3.16%)
Nov 19, 2003 7.335 7.500 7.309 7.527 32,412 +0.26(+3.54%)
Nov 18, 2003 7.296 7.355 7.243 7.269 54,071 -0.03(-0.36%)
Nov 17, 2003 7.243 7.329 7.243 7.296 83,909 +0.16(+2.22%)
Nov 14, 2003 7.296 7.322 7.131 7.137 24,688 -0.18(-2.52%)
Nov 13, 2003 7.296 7.322 7.144 7.322 15,449 +0.00(+0.00%)
Nov 12, 2003 7.269 7.329 7.256 7.322 16,357 -0.01(-0.09%)
Nov 11, 2003 7.329 7.329 7.263 7.329 14,843 +0.06(+0.82%)
Nov 10, 2003 7.560 7.560 7.263 7.269 11,965 -0.34(-4.43%)
Nov 07, 2003 7.692 7.731 7.599 7.606 15,146 -0.05(-0.69%)
Nov 06, 2003 7.540 7.659 7.527 7.659 9,996 +0.18(+2.47%)
Nov 05, 2003 7.645 7.560 7.474 7.474 13,025 -0.14(-1.82%)
Nov 04, 2003 7.645 7.645 7.546 7.612 16,206 +0.04(+0.52%)
Nov 03, 2003 7.388 7.573 7.500 7.573 15,829 +0.20(+2.78%)
Oct 31, 2003 7.289 7.421 7.289 7.368 11,208 +0.10(+1.36%)
Oct 30, 2003 7.428 7.428 7.269 7.269 11,208 -0.12(-1.61%)
Oct 29, 2003 7.131 7.388 7.131 7.388 17,872 +0.22(+3.13%)
Oct 28, 2003 7.051 7.164 7.005 7.164 11,511 +0.08(+1.12%)
Oct 27, 2003 6.965 7.124 6.965 7.084 7,270 +0.12(+1.71%)
Oct 24, 2003 6.998 7.005 6.952 6.965 17,721 -0.03(-0.47%)
Oct 23, 2003 6.932 7.025 6.932 6.998 21,507 +0.04(+0.57%)
Oct 22, 2003 7.031 7.031 6.880 6.959 23,476 -0.09(-1.31%)
Oct 21, 2003 7.025 7.111 7.018 7.051 10,147 +0.08(+1.14%)
Oct 20, 2003 6.952 6.979 6.919 6.972 10,147 +0.03(+0.48%)
Oct 17, 2003 7.216 7.216 6.939 6.939 13,025 -0.22(-3.04%)
Oct 16, 2003 7.064 7.170 7.064 7.157 9,390 -0.01(-0.18%)
Oct 15, 2003 7.197 7.230 7.131 7.170 11,814 -0.06(-0.82%)
Oct 14, 2003 7.117 7.256 7.111 7.230 20,144 +0.16(+2.24%)
Oct 13, 2003 6.866 7.157 6.932 7.071 15,449 +0.20(+2.98%)
Oct 10, 2003 6.833 6.833 6.668 6.866 18,175 +0.03(+0.39%)
Oct 09, 2003 6.873 6.919 6.767 6.840 15,146 +0.00(+0.00%)
Oct 08, 2003 7.071 7.071 6.833 6.840 14,540 -0.25(-3.54%)
Oct 07, 2003 6.939 7.078 6.926 7.091 10,147 +0.12(+1.70%)
Oct 06, 2003 6.939 6.998 6.814 6.972 11,056 -0.03(-0.47%)
Oct 03, 2003 6.833 7.031 6.833 7.005 18,629 +0.20(+3.01%)
Oct 02, 2003 6.998 7.018 6.767 6.800 15,449 -0.20(-2.83%)
Oct 01, 2003 6.728 6.998 6.728 6.998 25,294 +0.38(+5.79%)
Sep 30, 2003 6.649 6.820 6.602 6.616 27,868 -0.05(-0.79%)
Sep 29, 2003 6.616 6.695 6.616 6.668 17,721 +0.06(+0.90%)
Sep 26, 2003 6.589 6.767 6.589 6.609 21,053 -0.01(-0.10%)
Sep 25, 2003 6.602 6.734 6.602 6.616 24,082 +0.01(+0.20%)
Sep 24, 2003 6.668 6.668 6.569 6.602 33,927 -0.10(-1.48%)
Sep 23, 2003 6.728 6.767 6.675 6.701 48,013 -0.05(-0.78%)
Sep 22, 2003 6.721 6.787 6.721 6.754 34,381 +0.01(+0.10%)
Sep 19, 2003 6.741 6.794 6.734 6.748 17,266 -0.01(-0.10%)
Sep 18, 2003 6.734 6.787 6.734 6.754 23,628 +0.01(+0.20%)
Sep 17, 2003 6.833 6.893 6.741 6.741 19,235 -0.19(-2.76%)
Sep 16, 2003 6.959 6.985 6.880 6.932 11,511 -0.02(-0.28%)
Sep 15, 2003 7.064 7.164 6.952 6.952 27,566 -0.06(-0.85%)
Sep 12, 2003 6.668 7.031 6.609 7.012 18,175 +0.29(+4.32%)
Sep 11, 2003 6.642 6.767 6.616 6.721 14,843 +0.11(+1.70%)
Sep 10, 2003 6.800 6.800 6.602 6.609 14,237 -0.26(-3.75%)
Sep 09, 2003 6.899 7.018 6.866 6.866 23,779 +0.00(+0.00%)
Sep 08, 2003 6.602 6.866 6.602 6.866 11,511 +0.26(+4.00%)
Sep 05, 2003 6.668 6.761 6.563 6.602 24,385 -0.13(-1.86%)
Sep 04, 2003 6.569 6.734 6.536 6.728 20,295 +0.13(+2.00%)
Sep 03, 2003 6.569 6.622 6.536 6.596 79,820 -0.01(-0.10%)
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.