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 (%)
Nov 29, 2013 12.85 13.09 12.66 13.01 249,815 +0.16(+1.26%)
Nov 27, 2013 12.53 12.87 12.51 12.85 313,704 +0.29(+2.30%)
Nov 26, 2013 12.42 12.62 12.41 12.56 157,992 +0.12(+0.96%)
Nov 25, 2013 12.26 12.62 12.22 12.44 265,359 +0.19(+1.53%)
Nov 22, 2013 12.24 12.30 12.12 12.25 154,636 +0.03(+0.21%)
Nov 21, 2013 12.11 12.23 11.98 12.23 208,122 +0.16(+1.34%)
Nov 20, 2013 11.43 12.09 11.36 12.07 639,522 +0.65(+5.73%)
Nov 19, 2013 11.58 11.73 11.35 11.41 169,359 -0.14(-1.25%)
Nov 18, 2013 11.39 11.68 11.34 11.56 202,036 +0.24(+2.10%)
Nov 15, 2013 11.20 11.36 11.18 11.32 135,534 +0.10(+0.91%)
Nov 14, 2013 11.26 11.27 11.12 11.22 101,100 -0.01(-0.08%)
Nov 13, 2013 11.03 11.24 11.03 11.22 128,280 +0.14(+1.23%)
Nov 12, 2013 11.10 11.15 11.00 11.09 134,564 -0.07(-0.61%)
Nov 11, 2013 11.01 11.17 10.94 11.16 151,399 +0.16(+1.47%)
Nov 08, 2013 10.78 11.16 10.77 10.99 260,695 +0.27(+2.54%)
Nov 07, 2013 10.82 10.85 10.68 10.72 172,005 -0.08(-0.79%)
Nov 06, 2013 11.08 11.08 10.75 10.81 289,417 -0.20(-1.78%)
Nov 05, 2013 10.99 11.08 10.76 11.00 224,918 -0.01(-0.08%)
Nov 04, 2013 11.23 11.27 10.96 11.01 267,474 -0.25(-2.26%)
Nov 01, 2013 10.97 11.31 10.78 11.27 516,150 +0.26(+2.39%)
Oct 31, 2013 10.20 11.16 10.09 11.00 876,875 +0.94(+9.38%)
Oct 30, 2013 10.26 10.27 9.984 10.06 162,948 -0.18(-1.74%)
Oct 29, 2013 10.07 10.24 10.07 10.24 129,575 +0.17(+1.69%)
Oct 28, 2013 10.11 10.13 10.03 10.07 98,885 -0.05(-0.50%)
Oct 25, 2013 10.10 10.15 10.00 10.12 99,095 +0.05(+0.51%)
Oct 24, 2013 9.899 10.11 9.865 10.07 106,426 +0.15(+1.54%)
Oct 23, 2013 9.763 9.975 9.737 9.916 130,095 +0.11(+1.13%)
Oct 22, 2013 9.720 9.882 9.720 9.805 93,704 +0.10(+1.05%)
Oct 21, 2013 9.780 9.814 9.695 9.703 86,943 -0.09(-0.95%)
Oct 18, 2013 9.839 9.882 9.712 9.797 117,176 +0.00(+0.00%)
Oct 17, 2013 9.542 9.814 9.542 9.797 209,013 +0.25(+2.58%)
Oct 16, 2013 9.406 9.559 9.406 9.550 146,538 +0.15(+1.63%)
Oct 15, 2013 9.406 9.440 9.338 9.397 84,701 -0.05(-0.54%)
Oct 14, 2013 9.347 9.474 9.168 9.448 117,228 +0.03(+0.27%)
Oct 11, 2013 9.313 9.474 9.253 9.423 179,002 +0.16(+1.74%)
Oct 10, 2013 9.262 9.279 9.202 9.262 285,683 +0.08(+0.93%)
Oct 09, 2013 9.160 9.202 9.075 9.177 181,720 +0.02(+0.19%)
Oct 08, 2013 9.236 9.279 9.126 9.160 276,509 -0.09(-1.01%)
Oct 07, 2013 9.185 9.287 9.185 9.253 169,532 -0.02(-0.18%)
Oct 04, 2013 9.219 9.304 9.194 9.270 169,163 +0.03(+0.28%)
Oct 03, 2013 9.245 9.313 9.194 9.245 314,598 -0.04(-0.46%)
Oct 02, 2013 9.083 9.338 9.083 9.287 440,281 +0.14(+1.49%)
Oct 01, 2013 8.684 9.160 8.624 9.151 346,182 +0.51(+5.90%)
Sep 30, 2013 8.463 8.667 8.437 8.641 143,749 +0.08(+0.99%)
Sep 27, 2013 8.531 8.667 8.505 8.556 181,957 -0.04(-0.49%)
Sep 26, 2013 8.556 8.633 8.522 8.599 120,332 +0.06(+0.70%)
Sep 25, 2013 8.437 8.607 8.437 8.539 121,042 +0.08(+0.90%)
Sep 24, 2013 8.361 8.497 8.310 8.463 148,229 +0.08(+1.01%)
Sep 23, 2013 8.208 8.403 8.174 8.378 301,133 +0.14(+1.65%)
Sep 20, 2013 8.284 8.378 8.233 8.242 235,185 -0.04(-0.51%)
Sep 19, 2013 8.327 8.335 8.233 8.284 97,382 -0.05(-0.61%)
Sep 18, 2013 8.369 8.385 8.267 8.335 106,242 -0.02(-0.20%)
Sep 17, 2013 8.318 8.429 8.293 8.352 143,144 +0.03(+0.41%)
Sep 16, 2013 8.539 8.633 8.267 8.318 359,368 -0.31(-3.64%)
Sep 13, 2013 8.650 8.658 8.556 8.633 58,931 +0.02(+0.20%)
Sep 12, 2013 8.607 8.675 8.556 8.616 57,362 -0.02(-0.20%)
Sep 11, 2013 8.752 8.752 8.607 8.633 75,701 -0.08(-0.97%)
Sep 10, 2013 8.651 8.726 8.575 8.718 214,476 +0.10(+1.17%)
Sep 09, 2013 8.567 8.651 8.516 8.617 90,590 +0.05(+0.59%)
Sep 06, 2013 8.609 8.642 8.399 8.567 144,713 -0.03(-0.39%)
Sep 05, 2013 8.592 8.651 8.533 8.600 121,926 +0.03(+0.39%)
Sep 04, 2013 8.466 8.617 8.331 8.567 283,473 +0.25(+3.03%)
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.