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 30, 2004 7.976 7.982 7.824 7.923 235,068 -0.04(-0.50%)
Nov 29, 2004 7.962 8.009 7.890 7.962 648,105 +0.03(+0.42%)
Nov 26, 2004 7.989 8.022 7.811 7.929 168,122 -0.01(-0.17%)
Nov 24, 2004 7.910 8.022 7.705 7.943 323,219 -0.01(-0.08%)
Nov 23, 2004 8.253 8.253 7.527 7.949 3,328,525 -0.90(-10.15%)
Nov 22, 2004 8.451 8.893 8.438 8.847 90,725 +0.34(+4.04%)
Nov 19, 2004 8.484 8.629 8.451 8.504 41,652 -0.01(-0.16%)
Nov 18, 2004 8.748 8.748 8.444 8.517 101,025 -0.29(-3.30%)
Nov 17, 2004 8.748 8.841 8.748 8.807 75,276 +0.09(+1.06%)
Nov 16, 2004 8.603 8.827 8.603 8.715 88,605 +0.05(+0.53%)
Nov 15, 2004 8.451 8.682 8.451 8.669 111,930 +0.25(+2.98%)
Nov 12, 2004 8.385 8.471 8.385 8.418 83,606 +0.00(+0.00%)
Nov 11, 2004 8.464 8.477 8.385 8.418 116,171 -0.01(-0.08%)
Nov 10, 2004 8.398 8.504 8.385 8.425 52,102 -0.01(-0.16%)
Nov 09, 2004 8.378 8.524 8.378 8.438 70,429 +0.01(+0.16%)
Nov 08, 2004 8.649 8.682 8.392 8.425 119,048 -0.28(-3.19%)
Nov 05, 2004 8.669 8.748 8.550 8.702 54,071 +0.05(+0.53%)
Nov 04, 2004 8.497 8.656 8.458 8.656 69,218 +0.16(+1.86%)
Nov 03, 2004 8.286 8.497 8.286 8.497 105,417 +0.24(+2.96%)
Nov 02, 2004 8.286 8.491 8.207 8.253 96,632 -0.08(-0.95%)
Nov 01, 2004 8.220 8.405 8.174 8.332 148,432 +0.15(+1.77%)
Oct 29, 2004 8.134 8.233 8.134 8.187 38,471 +0.03(+0.40%)
Oct 28, 2004 8.121 8.187 8.114 8.154 65,431 +0.01(+0.16%)
Oct 27, 2004 8.134 8.207 8.088 8.141 179,936 -0.01(-0.16%)
Oct 26, 2004 8.055 8.167 7.989 8.154 58,918 +0.13(+1.56%)
Oct 25, 2004 7.956 8.061 7.956 8.028 46,044 +0.04(+0.50%)
Oct 22, 2004 7.936 8.028 7.929 7.989 91,482 +0.03(+0.41%)
Oct 21, 2004 7.989 7.989 7.923 7.956 94,512 -0.03(-0.41%)
Oct 20, 2004 7.811 8.042 7.791 7.989 448,629 +0.17(+2.11%)
Oct 19, 2004 7.844 7.857 7.797 7.824 99,964 +0.00(+0.00%)
Oct 18, 2004 7.910 7.923 7.804 7.824 172,515 -0.09(-1.09%)
Oct 15, 2004 7.916 8.009 7.910 7.910 38,774 -0.01(-0.17%)
Oct 14, 2004 7.929 7.949 7.890 7.923 65,128 +0.03(+0.42%)
Oct 13, 2004 7.936 7.982 7.824 7.890 51,951 -0.05(-0.58%)
Oct 12, 2004 7.929 7.962 7.903 7.936 71,187 -0.05(-0.58%)
Oct 11, 2004 7.923 8.002 7.923 7.982 38,622 +0.01(+0.08%)
Oct 08, 2004 8.061 8.088 7.976 7.976 27,717 -0.09(-1.06%)
Oct 07, 2004 8.431 8.431 8.061 8.061 50,285 -0.37(-4.39%)
Oct 06, 2004 8.121 8.451 8.094 8.431 36,199 +0.28(+3.40%)
Oct 05, 2004 8.319 8.352 8.042 8.154 53,466 -0.22(-2.68%)
Oct 04, 2004 8.438 8.543 8.352 8.378 63,311 -0.06(-0.70%)
Oct 01, 2004 8.081 8.451 8.055 8.438 68,006 +0.37(+4.58%)
Sep 30, 2004 8.200 8.220 8.068 8.068 76,488 -0.13(-1.61%)
Sep 29, 2004 8.075 8.226 8.022 8.200 36,805 +0.13(+1.64%)
Sep 28, 2004 7.936 8.088 7.923 8.068 516,787 +0.11(+1.41%)
Sep 27, 2004 8.088 8.088 7.949 7.956 62,856 +0.00(+0.00%)
Sep 24, 2004 7.890 7.982 7.883 7.956 38,168 +0.04(+0.50%)
Sep 23, 2004 7.916 7.976 7.903 7.916 45,135 +0.07(+0.84%)
Sep 22, 2004 8.081 8.081 7.764 7.850 37,562 -0.27(-3.33%)
Sep 21, 2004 8.081 8.147 8.055 8.121 56,040 +0.07(+0.82%)
Sep 20, 2004 7.890 8.088 7.890 8.055 60,130 +0.10(+1.24%)
Sep 17, 2004 8.055 8.055 7.877 7.956 86,939 -0.10(-1.23%)
Sep 16, 2004 8.035 8.108 8.015 8.055 30,443 +0.04(+0.49%)
Sep 15, 2004 8.022 8.081 7.916 8.015 110,870 -0.05(-0.57%)
Sep 14, 2004 8.121 8.154 8.022 8.061 104,054 -0.09(-1.13%)
Sep 13, 2004 7.943 8.220 7.943 8.154 176,301 +0.28(+3.52%)
Sep 10, 2004 7.989 8.028 7.857 7.877 31,655 -0.09(-1.16%)
Sep 09, 2004 7.725 8.147 7.692 7.969 43,318 +0.18(+2.29%)
Sep 08, 2004 8.101 8.134 7.771 7.791 41,197 -0.28(-3.44%)
Sep 07, 2004 8.147 8.240 7.929 8.068 48,922 -0.08(-0.97%)
Sep 03, 2004 8.187 8.226 8.035 8.147 34,836 -0.01(-0.08%)
Sep 02, 2004 7.857 8.154 7.817 8.154 28,626 +0.27(+3.43%)
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.