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 (%)
Sep 30, 2005 8.504 8.867 8.398 8.583 433,938 +0.01(+0.15%)
Sep 29, 2005 8.425 8.623 8.266 8.570 86,333 +0.18(+2.20%)
Sep 28, 2005 8.372 8.550 8.312 8.385 147,675 -0.05(-0.63%)
Sep 27, 2005 8.550 8.603 8.319 8.438 163,578 -0.18(-2.07%)
Sep 26, 2005 8.517 8.689 8.451 8.616 151,158 +0.16(+1.87%)
Sep 23, 2005 8.458 8.603 8.319 8.458 66,946 -0.02(-0.23%)
Sep 22, 2005 8.385 8.524 8.352 8.477 96,329 +0.05(+0.55%)
Sep 21, 2005 8.623 8.642 8.372 8.431 105,871 -0.21(-2.44%)
Sep 20, 2005 8.708 8.801 8.596 8.642 160,852 -0.06(-0.68%)
Sep 19, 2005 8.649 8.755 8.636 8.702 72,853 +0.01(+0.15%)
Sep 16, 2005 8.755 8.755 8.504 8.689 240,067 -0.02(-0.23%)
Sep 15, 2005 8.636 8.722 8.596 8.708 39,834 +0.10(+1.15%)
Sep 14, 2005 8.616 8.708 8.431 8.609 106,932 +0.04(+0.46%)
Sep 13, 2005 8.682 8.748 8.405 8.570 183,117 -0.17(-1.89%)
Sep 12, 2005 8.748 8.841 8.616 8.735 92,543 -0.01(-0.08%)
Sep 09, 2005 8.748 8.893 8.649 8.741 159,640 -0.05(-0.60%)
Sep 08, 2005 8.352 8.834 8.200 8.794 264,603 +0.02(+0.23%)
Sep 07, 2005 8.715 9.111 8.583 8.774 595,850 +0.58(+7.09%)
Sep 06, 2005 8.055 8.279 8.055 8.193 76,942 +0.09(+1.14%)
Sep 02, 2005 8.160 8.332 8.081 8.101 35,139 -0.05(-0.65%)
Sep 01, 2005 8.293 8.326 8.088 8.154 102,842 -0.18(-2.22%)
Aug 31, 2005 8.121 8.339 8.015 8.339 152,824 +0.28(+3.52%)
Aug 30, 2005 8.035 8.075 7.877 8.055 32,109 +0.02(+0.25%)
Aug 29, 2005 7.903 8.088 7.850 8.035 55,737 +0.11(+1.42%)
Aug 26, 2005 7.929 8.088 7.857 7.923 70,581 -0.07(-0.91%)
Aug 25, 2005 8.035 8.061 7.817 7.995 75,427 -0.04(-0.49%)
Aug 24, 2005 8.022 8.114 7.962 8.035 52,860 -0.01(-0.16%)
Aug 23, 2005 8.127 8.180 7.989 8.048 70,884 -0.11(-1.38%)
Aug 22, 2005 8.134 8.220 8.088 8.160 68,157 +0.07(+0.82%)
Aug 19, 2005 8.055 8.167 8.035 8.094 44,832 +0.01(+0.16%)
Aug 18, 2005 8.114 8.200 8.048 8.081 91,937 -0.10(-1.21%)
Aug 17, 2005 8.081 8.207 8.002 8.180 49,528 +0.11(+1.31%)
Aug 16, 2005 8.108 8.108 8.002 8.075 117,534 -0.09(-1.13%)
Aug 15, 2005 8.088 8.200 8.061 8.167 92,694 +0.03(+0.41%)
Aug 12, 2005 8.134 8.141 8.055 8.134 68,006 +0.00(+0.00%)
Aug 11, 2005 8.154 8.187 8.068 8.134 84,970 -0.06(-0.73%)
Aug 10, 2005 8.141 8.220 8.121 8.193 84,970 +0.01(+0.08%)
Aug 09, 2005 8.127 8.187 8.114 8.187 180,391 +0.06(+0.73%)
Aug 08, 2005 8.108 8.207 8.108 8.127 43,166 +0.02(+0.24%)
Aug 05, 2005 8.187 8.187 8.022 8.108 99,207 -0.05(-0.57%)
Aug 04, 2005 8.134 8.213 8.075 8.154 71,944 -0.06(-0.72%)
Aug 03, 2005 8.200 8.240 8.055 8.213 210,380 -0.04(-0.48%)
Aug 02, 2005 8.035 8.279 8.035 8.253 189,933 +0.25(+3.14%)
Aug 01, 2005 8.081 8.127 8.002 8.002 85,121 -0.11(-1.38%)
Jul 29, 2005 8.187 8.200 8.028 8.114 74,367 -0.07(-0.89%)
Jul 28, 2005 8.141 8.226 7.982 8.187 87,393 +0.07(+0.81%)
Jul 27, 2005 8.121 8.154 7.883 8.121 89,665 +0.03(+0.41%)
Jul 26, 2005 8.114 8.147 7.943 8.088 102,085 +0.02(+0.25%)
Jul 25, 2005 8.094 8.154 8.022 8.068 95,118 -0.08(-0.97%)
Jul 22, 2005 7.758 8.147 7.758 8.147 151,916 +0.39(+5.02%)
Jul 21, 2005 7.857 7.883 7.659 7.758 146,463 -0.13(-1.67%)
Jul 20, 2005 7.857 7.929 7.652 7.890 115,262 -0.01(-0.08%)
Jul 19, 2005 7.619 7.923 7.619 7.896 101,630 +0.28(+3.64%)
Jul 18, 2005 7.771 7.771 7.560 7.619 135,861 -0.19(-2.45%)
Jul 15, 2005 7.606 7.910 7.606 7.811 62,402 +0.15(+1.89%)
Jul 14, 2005 7.824 7.890 7.599 7.665 96,632 -0.13(-1.61%)
Jul 13, 2005 7.870 7.923 7.725 7.791 81,940 -0.09(-1.09%)
Jul 12, 2005 8.009 8.134 7.877 7.877 145,554 -0.24(-2.93%)
Jul 11, 2005 7.995 8.220 7.969 8.114 162,821 +0.09(+1.15%)
Jul 08, 2005 7.890 8.088 7.824 8.022 155,096 +0.11(+1.42%)
Jul 07, 2005 7.685 8.088 7.632 7.910 209,168 +0.09(+1.18%)
Jul 06, 2005 7.791 7.870 7.725 7.817 179,179 -0.01(-0.08%)
Jul 05, 2005 7.593 7.903 7.566 7.824 303,680 +0.12(+1.54%)
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.