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 28, 2012 6.569 6.621 6.480 6.488 171,357 -0.11(-1.71%)
Sep 27, 2012 6.609 6.690 6.488 6.601 211,105 -0.01(-0.12%)
Sep 26, 2012 6.658 6.722 6.513 6.609 266,080 -0.06(-0.85%)
Sep 25, 2012 6.779 6.835 6.658 6.666 213,567 -0.09(-1.31%)
Sep 24, 2012 6.908 6.948 6.682 6.754 334,791 -0.18(-2.56%)
Sep 21, 2012 7.093 7.117 6.932 6.932 307,106 -0.09(-1.26%)
Sep 20, 2012 7.029 7.101 6.940 7.020 189,549 +0.00(+0.00%)
Sep 19, 2012 7.133 7.149 6.996 7.020 269,635 -0.10(-1.47%)
Sep 18, 2012 7.182 7.182 7.077 7.125 173,022 -0.03(-0.45%)
Sep 17, 2012 7.182 7.182 7.141 7.157 172,880 -0.02(-0.22%)
Sep 14, 2012 7.133 7.225 7.012 7.174 196,392 +0.05(+0.68%)
Sep 13, 2012 7.029 7.149 6.940 7.125 271,339 +0.15(+2.08%)
Sep 12, 2012 6.932 6.980 6.900 6.980 173,798 +0.12(+1.76%)
Sep 11, 2012 6.875 6.978 6.827 6.859 212,091 -0.03(-0.46%)
Sep 10, 2012 7.026 7.034 6.867 6.891 203,938 -0.14(-2.03%)
Sep 07, 2012 6.971 7.034 6.963 7.034 117,012 +0.04(+0.57%)
Sep 06, 2012 6.955 6.994 6.914 6.994 161,510 +0.06(+0.92%)
Sep 05, 2012 6.947 6.978 6.875 6.931 164,276 -0.04(-0.57%)
Sep 04, 2012 7.010 7.050 6.804 6.971 225,138 -0.09(-1.24%)
Aug 31, 2012 6.835 7.122 6.835 7.058 333,667 +0.28(+4.10%)
Aug 30, 2012 6.764 6.986 6.748 6.780 519,499 +0.15(+2.28%)
Aug 29, 2012 6.692 6.748 6.573 6.629 164,286 +0.07(+1.09%)
Aug 27, 2012 6.414 6.557 6.390 6.557 150,163 +0.17(+2.61%)
Aug 24, 2012 6.374 6.478 6.351 6.390 95,511 +0.03(+0.50%)
Aug 23, 2012 6.525 6.525 6.311 6.359 215,732 -0.16(-2.44%)
Aug 22, 2012 6.812 6.812 6.510 6.517 144,854 -0.29(-4.32%)
Aug 21, 2012 6.843 6.971 6.780 6.812 171,538 -0.02(-0.35%)
Aug 20, 2012 6.819 6.859 6.764 6.835 137,002 +0.03(+0.47%)
Aug 17, 2012 6.708 6.819 6.708 6.804 100,954 +0.08(+1.18%)
Aug 16, 2012 6.700 6.740 6.637 6.724 107,778 +0.01(+0.12%)
Aug 15, 2012 6.668 6.748 6.637 6.716 182,069 +0.02(+0.36%)
Aug 14, 2012 6.756 6.756 6.605 6.692 125,610 -0.03(-0.47%)
Aug 13, 2012 6.661 6.724 6.605 6.724 85,691 +0.08(+1.20%)
Aug 10, 2012 6.708 6.708 6.613 6.645 161,527 -0.06(-0.95%)
Aug 09, 2012 6.668 6.716 6.621 6.708 133,651 +0.02(+0.24%)
Aug 08, 2012 6.700 6.724 6.597 6.692 172,989 -0.01(-0.12%)
Aug 07, 2012 6.692 6.756 6.597 6.700 194,264 +0.02(+0.24%)
Aug 06, 2012 6.398 6.712 6.398 6.684 208,105 +0.31(+4.86%)
Aug 03, 2012 6.200 6.430 6.160 6.374 402,831 +0.16(+2.56%)
Aug 02, 2012 5.993 6.223 5.993 6.215 336,384 +0.21(+3.44%)
Aug 01, 2012 6.176 6.255 6.009 6.009 356,800 -0.15(-2.45%)
Jul 31, 2012 6.176 6.263 6.144 6.160 237,781 -0.03(-0.51%)
Jul 30, 2012 6.223 6.319 6.152 6.192 142,103 -0.06(-0.89%)
Jul 27, 2012 6.064 6.280 6.064 6.247 253,029 +0.17(+2.88%)
Jul 26, 2012 6.128 6.144 6.072 6.072 99,614 -0.02(-0.26%)
Jul 25, 2012 6.049 6.136 6.049 6.088 128,710 +0.02(+0.39%)
Jul 24, 2012 6.080 6.136 6.009 6.064 245,011 +0.03(+0.53%)
Jul 23, 2012 6.096 6.128 6.017 6.033 217,839 -0.13(-2.06%)
Jul 20, 2012 6.120 6.231 6.104 6.160 122,704 -0.01(-0.13%)
Jul 19, 2012 6.207 6.271 6.152 6.168 162,493 -0.03(-0.51%)
Jul 18, 2012 6.200 6.255 6.168 6.200 184,664 +0.03(+0.52%)
Jul 17, 2012 6.152 6.223 6.088 6.168 156,877 +0.03(+0.52%)
Jul 16, 2012 6.215 6.255 6.120 6.136 56,827 -0.07(-1.15%)
Jul 13, 2012 6.176 6.287 6.168 6.207 134,980 +0.08(+1.30%)
Jul 12, 2012 6.231 6.231 6.088 6.128 156,089 -0.12(-1.91%)
Jul 11, 2012 6.096 6.287 6.041 6.247 193,560 +0.16(+2.61%)
Jul 10, 2012 6.192 6.255 6.072 6.088 114,424 -0.10(-1.54%)
Jul 09, 2012 6.184 6.223 6.160 6.184 167,024 -0.02(-0.38%)
Jul 06, 2012 6.200 6.263 6.184 6.207 105,657 -0.08(-1.26%)
Jul 05, 2012 6.374 6.390 6.271 6.287 221,093 -0.11(-1.74%)
Jul 03, 2012 6.160 6.406 6.160 6.398 304,479 +0.21(+3.47%)
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.