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, 2005 6.979 7.217 6.972 7.157 145,698 +0.19(+2.75%)
May 27, 2005 6.966 7.058 6.900 6.966 65,882 +0.01(+0.09%)
May 26, 2005 6.966 7.078 6.959 6.959 30,745 -0.05(-0.66%)
May 25, 2005 7.144 7.144 6.827 7.005 98,747 -0.10(-1.39%)
May 24, 2005 6.953 7.144 6.893 7.104 127,523 +0.18(+2.67%)
May 23, 2005 6.966 6.986 6.801 6.920 129,644 -0.01(-0.19%)
May 20, 2005 6.966 6.966 6.768 6.933 78,755 -0.03(-0.47%)
May 19, 2005 6.933 7.005 6.887 6.966 63,459 -0.03(-0.38%)
May 18, 2005 7.025 7.065 6.854 6.992 168,567 -0.03(-0.47%)
May 17, 2005 6.953 7.025 6.887 7.025 115,104 +0.03(+0.38%)
May 16, 2005 7.012 7.085 6.933 6.999 168,264 +0.02(+0.28%)
May 13, 2005 6.834 7.012 6.768 6.979 130,401 +0.10(+1.44%)
May 12, 2005 6.854 6.880 6.735 6.880 124,797 +0.07(+0.97%)
May 11, 2005 6.999 6.999 6.741 6.814 369,849 -0.15(-2.09%)
May 10, 2005 7.052 7.058 6.906 6.959 101,625 -0.11(-1.50%)
May 09, 2005 7.085 7.151 6.999 7.065 101,625 -0.06(-0.83%)
May 06, 2005 6.946 7.171 6.834 7.124 131,916 +0.24(+3.55%)
May 05, 2005 6.636 6.900 6.636 6.880 147,818 +0.28(+4.20%)
May 04, 2005 6.854 6.946 6.543 6.603 177,503 -0.20(-2.91%)
May 03, 2005 6.761 6.867 6.695 6.801 208,248 -0.01(-0.10%)
May 02, 2005 7.005 7.005 6.728 6.807 242,780 -0.25(-3.55%)
Apr 29, 2005 7.065 7.065 6.900 7.058 214,155 -0.02(-0.28%)
Apr 28, 2005 7.230 7.230 7.052 7.078 56,946 -0.15(-2.10%)
Apr 27, 2005 7.243 7.256 6.933 7.230 284,278 -0.03(-0.45%)
Apr 26, 2005 7.441 7.441 7.243 7.263 231,875 -0.23(-3.08%)
Apr 25, 2005 7.461 7.540 7.428 7.494 111,469 +0.06(+0.80%)
Apr 22, 2005 7.428 7.474 7.263 7.435 187,196 -0.03(-0.44%)
Apr 21, 2005 7.468 7.514 7.342 7.468 105,563 +0.07(+0.89%)
Apr 20, 2005 7.593 7.593 7.342 7.402 135,550 -0.13(-1.67%)
Apr 19, 2005 7.620 7.653 7.494 7.527 90,872 -0.09(-1.21%)
Apr 18, 2005 7.672 7.719 7.593 7.620 61,944 -0.01(-0.09%)
Apr 15, 2005 7.864 7.950 7.626 7.626 57,855 -0.23(-2.94%)
Apr 14, 2005 7.936 7.976 7.791 7.857 89,963 -0.08(-1.00%)
Apr 13, 2005 7.923 7.976 7.910 7.936 97,536 -0.03(-0.33%)
Apr 12, 2005 7.950 7.969 7.791 7.963 119,496 -0.01(-0.08%)
Apr 11, 2005 8.029 8.068 7.877 7.969 88,145 -0.04(-0.49%)
Apr 08, 2005 8.022 8.042 7.963 8.009 90,569 -0.03(-0.33%)
Apr 07, 2005 7.903 8.035 7.844 8.035 91,932 +0.11(+1.33%)
Apr 06, 2005 8.002 8.002 7.910 7.930 182,652 -0.07(-0.91%)
Apr 05, 2005 7.956 8.042 7.950 8.002 304,421 -0.01(-0.08%)
Apr 04, 2005 7.864 8.016 7.857 8.009 168,870 +0.21(+2.71%)
Apr 01, 2005 7.923 7.923 7.712 7.798 68,457 -0.13(-1.58%)
Mar 31, 2005 7.989 7.989 7.692 7.923 190,377 -0.05(-0.66%)
Mar 30, 2005 7.758 7.976 7.758 7.976 53,917 +0.24(+3.07%)
Mar 29, 2005 7.804 7.851 7.639 7.738 148,121 -0.13(-1.60%)
Mar 28, 2005 7.870 7.890 7.725 7.864 153,725 -0.07(-0.92%)
Mar 24, 2005 7.765 7.943 7.752 7.936 132,067 +0.16(+2.04%)
Mar 23, 2005 7.870 7.877 7.765 7.778 72,849 -0.09(-1.17%)
Mar 22, 2005 7.890 7.890 7.798 7.870 75,575 -0.06(-0.75%)
Mar 21, 2005 7.956 7.989 7.890 7.930 94,961 -0.08(-0.99%)
Mar 18, 2005 8.088 8.088 7.686 8.009 259,288 -0.12(-1.46%)
Mar 17, 2005 8.306 8.306 8.088 8.128 35,137 -0.18(-2.15%)
Mar 16, 2005 8.253 8.359 8.095 8.306 80,876 +0.01(+0.08%)
Mar 15, 2005 8.286 8.405 8.194 8.300 52,100 +0.05(+0.56%)
Mar 14, 2005 8.220 8.339 8.174 8.253 78,301 +0.09(+1.13%)
Mar 11, 2005 8.385 8.438 8.042 8.161 183,410 -0.19(-2.29%)
Mar 10, 2005 8.333 8.445 8.319 8.352 91,023 +0.00(+0.00%)
Mar 09, 2005 8.379 8.544 8.319 8.352 105,411 -0.06(-0.71%)
Mar 08, 2005 8.412 8.491 8.392 8.412 60,732 -0.08(-0.93%)
Mar 07, 2005 8.260 8.491 8.260 8.491 439,215 +0.29(+3.54%)
Mar 04, 2005 8.194 8.319 8.194 8.201 85,419 -0.01(-0.08%)
Mar 03, 2005 8.220 8.286 8.187 8.207 63,610 -0.05(-0.56%)
Mar 02, 2005 8.253 8.306 8.207 8.253 139,337 +0.03(+0.40%)
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.