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 (%)
May 31, 2013 8.005 8.154 7.997 8.080 205,158 +0.06(+0.72%)
May 30, 2013 7.897 8.030 7.897 8.021 194,050 +0.12(+1.58%)
May 29, 2013 7.847 7.980 7.793 7.897 230,023 +0.03(+0.42%)
May 28, 2013 7.748 7.880 7.723 7.864 265,590 +0.17(+2.16%)
May 24, 2013 7.582 7.715 7.491 7.698 170,935 +0.10(+1.31%)
May 23, 2013 7.466 7.607 7.466 7.598 94,952 +0.10(+1.33%)
May 22, 2013 7.582 7.632 7.432 7.499 178,961 -0.10(-1.31%)
May 21, 2013 7.623 7.665 7.550 7.598 124,009 -0.05(-0.65%)
May 20, 2013 7.632 7.648 7.557 7.648 154,716 -0.02(-0.32%)
May 17, 2013 7.615 7.673 7.524 7.673 163,028 +0.07(+0.87%)
May 16, 2013 7.557 7.632 7.507 7.607 146,459 +0.01(+0.11%)
May 15, 2013 7.731 7.764 7.565 7.598 266,617 -0.10(-1.29%)
May 13, 2013 7.756 7.756 7.632 7.698 158,737 -0.09(-1.17%)
May 10, 2013 7.673 7.831 7.665 7.789 144,785 +0.08(+1.08%)
May 09, 2013 7.681 7.715 7.656 7.706 80,283 -0.01(-0.11%)
May 08, 2013 7.665 7.715 7.615 7.715 157,698 +0.06(+0.76%)
May 07, 2013 7.615 7.665 7.582 7.656 215,684 +0.06(+0.76%)
May 06, 2013 7.681 7.681 7.565 7.598 188,605 -0.12(-1.51%)
May 03, 2013 7.656 7.789 7.565 7.715 271,364 +0.15(+1.97%)
May 02, 2013 7.466 7.665 7.416 7.565 178,115 +0.10(+1.33%)
May 01, 2013 7.565 7.590 7.441 7.466 153,646 -0.15(-1.96%)
Apr 30, 2013 7.549 7.632 7.549 7.615 111,565 +0.02(+0.33%)
Apr 29, 2013 7.615 7.615 7.499 7.590 86,875 -0.02(-0.22%)
Apr 26, 2013 7.632 7.632 7.590 7.607 81,648 +0.02(+0.22%)
Apr 25, 2013 7.540 7.656 7.474 7.590 135,934 +0.05(+0.66%)
Apr 24, 2013 7.449 7.574 7.445 7.540 146,880 +0.07(+0.89%)
Apr 23, 2013 7.341 7.474 7.300 7.474 157,130 +0.17(+2.39%)
Apr 22, 2013 7.209 7.275 7.101 7.300 161,747 +0.11(+1.50%)
Apr 19, 2013 7.242 7.242 7.142 7.192 154,575 -0.01(-0.12%)
Apr 18, 2013 7.300 7.360 7.175 7.200 157,173 -0.11(-1.48%)
Apr 17, 2013 7.300 7.366 7.200 7.308 194,192 -0.02(-0.34%)
Apr 16, 2013 7.275 7.358 7.225 7.333 142,699 +0.08(+1.14%)
Apr 15, 2013 7.491 7.491 7.242 7.250 158,043 -0.30(-3.96%)
Apr 12, 2013 7.549 7.598 7.457 7.549 125,001 +0.00(+0.00%)
Apr 11, 2013 7.432 7.590 7.395 7.549 203,118 +0.12(+1.56%)
Apr 10, 2013 7.267 7.449 7.267 7.432 165,680 +0.15(+2.05%)
Apr 09, 2013 7.350 7.350 7.275 7.283 87,377 -0.04(-0.57%)
Apr 08, 2013 7.283 7.333 7.267 7.325 96,478 +0.05(+0.68%)
Apr 05, 2013 7.275 7.341 7.258 7.275 89,275 -0.12(-1.57%)
Apr 04, 2013 7.366 7.399 7.316 7.391 235,151 +0.05(+0.68%)
Apr 03, 2013 7.267 7.358 7.242 7.341 203,391 +0.07(+0.91%)
Apr 02, 2013 7.283 7.325 7.233 7.275 157,205 +0.02(+0.23%)
Apr 01, 2013 7.267 7.283 7.101 7.258 153,265 -0.06(-0.79%)
Mar 28, 2013 7.258 7.316 7.217 7.316 131,266 +0.07(+1.03%)
Mar 27, 2013 7.150 7.258 7.101 7.242 106,995 +0.06(+0.81%)
Mar 26, 2013 7.258 7.267 7.109 7.184 136,926 -0.06(-0.80%)
Mar 25, 2013 7.258 7.291 7.150 7.242 196,615 +0.02(+0.34%)
Mar 22, 2013 7.167 7.233 7.134 7.217 275,832 +0.06(+0.81%)
Mar 21, 2013 7.084 7.175 7.084 7.159 115,912 +0.02(+0.23%)
Mar 20, 2013 7.175 7.209 7.067 7.142 215,241 -0.03(-0.46%)
Mar 19, 2013 6.960 7.200 6.943 7.175 162,480 +0.21(+2.98%)
Mar 18, 2013 7.018 7.026 6.943 6.968 103,234 -0.12(-1.75%)
Mar 15, 2013 7.059 7.175 7.051 7.092 214,257 +0.00(+0.00%)
Mar 14, 2013 7.051 7.142 7.034 7.092 138,745 +0.03(+0.47%)
Mar 13, 2013 7.084 7.146 6.993 7.059 181,411 -0.04(-0.58%)
Mar 12, 2013 7.248 7.248 7.011 7.101 219,835 -0.16(-2.25%)
Mar 11, 2013 7.191 7.281 7.158 7.264 176,344 +0.09(+1.25%)
Mar 08, 2013 7.150 7.174 7.117 7.174 104,398 +0.02(+0.34%)
Mar 07, 2013 7.150 7.215 6.986 7.150 156,882 -0.03(-0.46%)
Mar 06, 2013 7.158 7.199 7.077 7.182 105,547 +0.05(+0.69%)
Mar 05, 2013 7.084 7.133 7.023 7.133 220,124 +0.10(+1.40%)
Mar 04, 2013 6.986 7.060 6.929 7.035 145,235 +0.02(+0.23%)
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.