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 (%)
Aug 30, 2013 8.230 8.247 8.104 8.205 138,428 -0.05(-0.61%)
Aug 29, 2013 8.230 8.331 8.205 8.255 56,503 +0.04(+0.51%)
Aug 28, 2013 8.230 8.323 8.188 8.213 95,393 -0.04(-0.51%)
Aug 27, 2013 8.373 8.373 8.255 8.255 160,465 -0.18(-2.09%)
Aug 26, 2013 8.491 8.558 8.415 8.432 92,965 -0.03(-0.40%)
Aug 23, 2013 8.440 8.491 8.398 8.465 89,855 +0.02(+0.20%)
Aug 22, 2013 8.381 8.465 8.381 8.449 72,179 +0.12(+1.41%)
Aug 21, 2013 8.348 8.398 8.314 8.331 89,047 -0.08(-0.90%)
Aug 20, 2013 8.297 8.423 8.289 8.407 134,245 +0.09(+1.11%)
Aug 19, 2013 8.314 8.402 8.281 8.314 138,146 -0.01(-0.10%)
Aug 16, 2013 8.398 8.440 8.323 8.323 141,221 -0.08(-0.90%)
Aug 15, 2013 8.465 8.499 8.398 8.398 187,049 -0.13(-1.48%)
Aug 14, 2013 8.566 8.616 8.499 8.524 155,588 -0.08(-0.88%)
Aug 13, 2013 8.658 8.684 8.566 8.600 66,929 -0.03(-0.29%)
Aug 12, 2013 8.524 8.633 8.499 8.625 109,935 +0.06(+0.69%)
Aug 09, 2013 8.549 8.684 8.482 8.566 229,672 -0.08(-0.87%)
Aug 08, 2013 8.692 8.759 8.507 8.642 232,852 -0.03(-0.29%)
Aug 07, 2013 8.684 8.759 8.650 8.667 163,391 -0.06(-0.67%)
Aug 06, 2013 8.784 8.793 8.650 8.726 121,683 -0.06(-0.67%)
Aug 05, 2013 8.700 8.784 8.667 8.784 208,486 +0.05(+0.58%)
Aug 02, 2013 8.616 8.742 8.608 8.734 247,346 +0.06(+0.68%)
Aug 01, 2013 8.936 8.986 8.566 8.675 593,908 -0.26(-2.91%)
Jul 31, 2013 9.028 9.104 8.894 8.936 167,727 -0.05(-0.56%)
Jul 30, 2013 9.045 9.078 8.919 8.986 112,642 -0.06(-0.65%)
Jul 29, 2013 9.070 9.162 8.961 9.045 85,108 -0.06(-0.65%)
Jul 26, 2013 9.053 9.137 8.986 9.104 78,475 -0.03(-0.28%)
Jul 25, 2013 9.036 9.154 8.994 9.129 134,822 +0.06(+0.65%)
Jul 24, 2013 9.288 9.288 9.041 9.070 158,576 -0.18(-1.91%)
Jul 23, 2013 9.288 9.339 9.196 9.246 115,392 -0.04(-0.45%)
Jul 22, 2013 9.330 9.372 9.238 9.288 118,376 -0.08(-0.90%)
Jul 19, 2013 9.406 9.406 9.356 9.372 127,502 -0.03(-0.36%)
Jul 18, 2013 9.389 9.473 9.364 9.406 71,150 +0.05(+0.54%)
Jul 17, 2013 9.473 9.515 9.314 9.356 79,268 -0.06(-0.62%)
Jul 16, 2013 9.389 9.473 9.297 9.414 226,262 +0.04(+0.45%)
Jul 15, 2013 9.297 9.372 9.179 9.372 183,745 +0.13(+1.36%)
Jul 12, 2013 9.120 9.272 9.084 9.246 141,587 +0.12(+1.29%)
Jul 11, 2013 9.028 9.137 8.969 9.129 270,564 +0.18(+2.07%)
Jul 10, 2013 8.910 8.969 8.818 8.944 136,980 +0.02(+0.19%)
Jul 09, 2013 8.969 8.961 8.910 8.927 112,828 -0.03(-0.37%)
Jul 08, 2013 8.944 9.020 8.894 8.961 144,547 +0.05(+0.57%)
Jul 05, 2013 8.818 8.910 8.709 8.910 185,259 +0.12(+1.34%)
Jul 03, 2013 8.574 8.801 8.574 8.793 119,225 +0.13(+1.45%)
Jul 02, 2013 8.675 8.793 8.574 8.667 152,330 -0.01(-0.10%)
Jul 01, 2013 8.633 8.759 8.574 8.675 239,285 +0.02(+0.19%)
Jun 28, 2013 8.373 8.675 8.365 8.658 1,121,672 +0.29(+3.51%)
Jun 27, 2013 8.239 8.373 8.205 8.365 120,511 +0.15(+1.84%)
Jun 26, 2013 8.398 8.398 8.188 8.213 152,523 -0.12(-1.41%)
Jun 25, 2013 8.314 8.356 8.205 8.331 126,157 +0.11(+1.33%)
Jun 24, 2013 8.230 8.272 8.104 8.222 106,720 -0.04(-0.51%)
Jun 21, 2013 8.281 8.432 8.230 8.264 211,289 -0.02(-0.20%)
Jun 20, 2013 8.297 8.415 8.213 8.281 672,729 -0.10(-1.20%)
Jun 19, 2013 8.423 8.482 8.356 8.381 78,396 -0.07(-0.80%)
Jun 18, 2013 8.381 8.465 8.356 8.449 129,749 +0.10(+1.21%)
Jun 17, 2013 8.381 8.440 8.308 8.348 128,601 +0.03(+0.30%)
Jun 14, 2013 8.314 8.339 8.272 8.323 109,573 -0.03(-0.30%)
Jun 13, 2013 8.113 8.356 8.096 8.348 200,625 +0.18(+2.26%)
Jun 12, 2013 8.197 8.289 8.121 8.163 170,645 +0.04(+0.52%)
Jun 11, 2013 8.204 8.221 8.038 8.121 190,916 -0.12(-1.41%)
Jun 10, 2013 8.187 8.287 8.121 8.237 197,039 +0.08(+1.02%)
Jun 07, 2013 8.063 8.179 8.005 8.154 160,543 +0.16(+1.97%)
Jun 06, 2013 8.021 8.059 7.922 7.997 129,502 +0.00(+0.00%)
Jun 05, 2013 8.154 8.187 7.997 7.997 124,949 -0.14(-1.73%)
Jun 04, 2013 8.154 8.172 8.021 8.138 162,140 -0.02(-0.20%)
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.