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 29, 2009 8.094 8.240 8.002 8.240 189,645 +0.17(+2.04%)
May 28, 2009 8.088 8.121 7.857 8.075 141,915 +0.05(+0.58%)
May 27, 2009 8.114 8.114 7.956 8.028 176,322 -0.13(-1.54%)
May 26, 2009 7.791 8.174 7.751 8.154 282,435 +0.37(+4.75%)
May 22, 2009 7.883 7.916 7.758 7.784 145,015 -0.08(-1.01%)
May 21, 2009 7.678 7.877 7.599 7.863 244,719 +0.11(+1.45%)
May 20, 2009 7.817 7.877 7.725 7.751 214,630 +0.03(+0.43%)
May 19, 2009 7.817 7.817 7.593 7.718 287,785 -0.11(-1.35%)
May 18, 2009 7.467 7.830 7.421 7.824 299,809 +0.37(+4.96%)
May 15, 2009 7.494 7.586 7.408 7.454 166,402 -0.04(-0.53%)
May 14, 2009 7.296 7.513 7.289 7.494 307,210 +0.20(+2.81%)
May 13, 2009 7.375 7.461 7.276 7.289 223,884 -0.16(-2.13%)
May 12, 2009 7.467 7.494 7.315 7.447 236,150 +0.00(+0.00%)
May 11, 2009 7.573 7.573 7.355 7.447 299,353 -0.24(-3.18%)
May 08, 2009 7.408 7.692 7.382 7.692 451,447 +0.43(+5.91%)
May 07, 2009 7.916 7.916 7.197 7.263 507,959 -0.48(-6.14%)
May 06, 2009 7.626 7.764 7.593 7.738 332,593 +0.17(+2.18%)
May 05, 2009 7.434 7.599 7.309 7.573 259,567 +0.12(+1.59%)
May 04, 2009 7.375 7.454 7.322 7.454 252,897 +0.32(+4.44%)
May 01, 2009 7.064 7.296 7.045 7.137 334,956 +0.07(+1.03%)
Apr 30, 2009 7.236 7.302 7.064 7.064 306,472 -0.13(-1.74%)
Apr 29, 2009 7.038 7.315 7.038 7.190 200,785 +0.18(+2.64%)
Apr 28, 2009 6.972 7.197 6.959 7.005 276,947 -0.01(-0.09%)
Apr 27, 2009 7.117 7.183 6.952 7.012 280,842 -0.21(-2.92%)
Apr 24, 2009 7.223 7.401 7.078 7.223 297,489 -0.01(-0.09%)
Apr 23, 2009 7.190 7.296 7.098 7.230 353,963 +0.04(+0.55%)
Apr 22, 2009 7.137 7.329 7.084 7.190 345,923 +0.02(+0.28%)
Apr 21, 2009 6.899 7.249 6.886 7.170 260,724 +0.27(+3.92%)
Apr 20, 2009 7.144 7.210 6.827 6.899 317,476 -0.36(-4.91%)
Apr 17, 2009 7.388 7.408 7.144 7.256 374,572 -0.11(-1.44%)
Apr 16, 2009 7.348 7.388 7.238 7.362 486,761 +0.05(+0.63%)
Apr 15, 2009 7.414 7.428 7.203 7.315 355,131 -0.13(-1.69%)
Apr 14, 2009 7.566 7.652 7.276 7.441 295,293 -0.20(-2.68%)
Apr 13, 2009 7.712 7.778 7.494 7.645 331,409 -0.09(-1.11%)
Apr 09, 2009 7.698 7.843 7.632 7.731 224,059 +0.15(+1.91%)
Apr 08, 2009 7.837 7.851 7.507 7.586 428,453 -0.18(-2.30%)
Apr 07, 2009 7.870 8.009 7.665 7.764 286,020 -0.20(-2.49%)
Apr 06, 2009 8.484 8.484 7.896 7.962 501,600 -0.59(-6.94%)
Apr 03, 2009 8.240 8.576 8.121 8.557 373,792 +0.33(+4.01%)
Apr 02, 2009 7.969 8.319 7.910 8.226 455,972 +0.31(+3.92%)
Apr 01, 2009 7.560 7.962 7.434 7.916 278,503 +0.30(+3.90%)
Mar 31, 2009 7.665 7.850 7.579 7.619 266,007 +0.05(+0.70%)
Mar 30, 2009 7.599 7.712 7.428 7.566 268,596 -0.41(-5.13%)
Mar 26, 2009 7.949 8.068 7.811 7.976 392,090 +0.11(+1.34%)
Mar 25, 2009 7.461 7.923 7.461 7.870 336,283 +0.44(+5.96%)
Mar 24, 2009 7.665 7.764 7.375 7.428 268,975 -0.34(-4.34%)
Mar 23, 2009 7.553 7.764 7.513 7.764 433,704 +0.69(+9.70%)
Mar 20, 2009 7.197 7.236 6.847 7.078 429,239 -0.08(-1.11%)
Mar 19, 2009 7.269 7.329 6.946 7.157 211,128 -0.12(-1.63%)
Mar 18, 2009 7.236 7.388 7.091 7.276 312,496 +0.01(+0.18%)
Mar 17, 2009 6.833 7.263 6.833 7.263 236,236 +0.41(+5.97%)
Mar 16, 2009 6.820 7.137 6.820 6.853 290,058 +0.04(+0.58%)
Mar 13, 2009 6.728 6.899 6.668 6.814 0 +0.14(+2.08%)
Mar 12, 2009 6.490 6.682 6.365 6.675 453,749 +0.18(+2.85%)
Mar 11, 2009 6.616 6.767 6.351 6.490 667,071 -0.25(-3.72%)
Mar 10, 2009 6.272 6.767 6.272 6.741 704,377 +0.59(+9.67%)
Mar 09, 2009 6.246 6.398 6.071 6.147 445,515 -0.15(-2.31%)
Mar 06, 2009 6.160 6.305 5.988 6.292 0 +0.19(+3.14%)
Mar 05, 2009 6.127 6.299 6.048 6.101 192,218 -0.14(-2.22%)
Mar 04, 2009 6.074 6.365 5.962 6.239 362,096 +0.10(+1.61%)
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.