Skip to main content

World Wrestling Entertainment (NY: WWE )

100.65 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 11, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 6.183 6.206 6.104 6.167 182,630 +0.02(+0.38%)
May 30, 2012 6.190 6.206 6.104 6.143 173,075 -0.09(-1.38%)
May 29, 2012 6.284 6.300 6.183 6.229 120,347 -0.02(-0.25%)
May 25, 2012 6.269 6.284 6.214 6.245 109,685 -0.04(-0.62%)
May 24, 2012 6.237 6.300 6.190 6.284 181,772 +0.03(+0.50%)
May 23, 2012 6.253 6.284 6.190 6.253 262,414 -0.03(-0.50%)
May 22, 2012 6.300 6.363 6.253 6.284 231,416 -0.04(-0.62%)
May 21, 2012 6.410 6.410 6.269 6.323 341,039 -0.13(-1.94%)
May 18, 2012 6.558 6.636 6.402 6.449 301,710 -0.12(-1.79%)
May 17, 2012 6.762 6.824 6.566 6.566 371,784 -0.21(-3.12%)
May 16, 2012 6.863 6.926 6.777 6.777 131,521 -0.08(-1.14%)
May 15, 2012 6.809 6.934 6.809 6.856 256,070 +0.05(+0.69%)
May 14, 2012 6.856 6.863 6.785 6.809 182,202 -0.07(-1.02%)
May 11, 2012 6.903 6.957 6.840 6.879 251,970 -0.04(-0.57%)
May 10, 2012 7.012 7.012 6.871 6.918 249,684 -0.07(-1.01%)
May 09, 2012 6.965 7.036 6.910 6.989 315,931 -0.02(-0.22%)
May 08, 2012 6.903 7.075 6.903 7.004 319,440 +0.03(+0.45%)
May 07, 2012 6.816 6.981 6.746 6.973 428,944 +0.13(+1.83%)
May 04, 2012 6.949 7.067 6.840 6.848 647,725 -0.12(-1.69%)
May 03, 2012 6.535 6.973 6.386 6.965 1,323,678 +0.83(+13.52%)
May 02, 2012 6.089 6.143 6.081 6.136 241,176 -0.01(-0.13%)
May 01, 2012 6.151 6.222 6.089 6.143 376,218 -0.02(-0.38%)
Apr 30, 2012 6.198 6.214 6.159 6.167 269,510 -0.04(-0.63%)
Apr 27, 2012 6.175 6.214 6.081 6.206 314,431 +0.02(+0.38%)
Apr 26, 2012 6.167 6.237 6.136 6.183 312,207 -0.02(-0.25%)
Apr 25, 2012 6.229 6.261 6.143 6.198 385,940 +0.03(+0.51%)
Apr 24, 2012 6.175 6.206 6.120 6.167 415,395 -0.02(-0.38%)
Apr 23, 2012 6.190 6.253 6.120 6.190 358,099 -0.06(-1.00%)
Apr 20, 2012 6.167 6.261 6.081 6.253 469,836 +0.13(+2.04%)
Apr 19, 2012 6.237 6.237 6.081 6.128 377,756 -0.10(-1.63%)
Apr 18, 2012 6.292 6.331 6.222 6.229 303,704 -0.08(-1.24%)
Apr 17, 2012 6.300 6.402 6.300 6.308 259,474 +0.03(+0.50%)
Apr 16, 2012 6.347 6.370 6.276 6.276 299,101 -0.07(-1.11%)
Apr 13, 2012 6.378 6.394 6.323 6.347 288,630 -0.04(-0.61%)
Apr 12, 2012 6.433 6.456 6.378 6.386 241,138 -0.06(-0.97%)
Apr 11, 2012 6.496 6.503 6.378 6.449 265,986 +0.02(+0.24%)
Apr 10, 2012 6.417 6.472 6.378 6.433 528,195 +0.01(+0.12%)
Apr 09, 2012 6.449 6.449 6.355 6.425 568,582 -0.09(-1.44%)
Apr 05, 2012 6.691 6.699 6.472 6.519 644,667 -0.18(-2.69%)
Apr 04, 2012 6.809 6.840 6.691 6.699 279,818 -0.16(-2.28%)
Apr 03, 2012 6.910 6.949 6.832 6.856 347,947 -0.09(-1.35%)
Apr 02, 2012 7.012 7.012 6.871 6.949 387,163 +0.01(+0.11%)
Mar 30, 2012 6.973 6.981 6.887 6.942 297,853 +0.02(+0.34%)
Mar 29, 2012 6.996 7.012 6.871 6.918 322,292 -0.09(-1.34%)
Mar 28, 2012 7.004 7.051 6.926 7.012 181,566 -0.02(-0.22%)
Mar 27, 2012 7.075 7.083 7.004 7.028 333,731 -0.01(-0.11%)
Mar 26, 2012 6.918 7.059 6.918 7.036 400,059 +0.16(+2.28%)
Mar 23, 2012 6.871 6.934 6.809 6.879 281,032 +0.02(+0.34%)
Mar 22, 2012 6.809 6.887 6.785 6.856 173,193 -0.02(-0.23%)
Mar 21, 2012 6.824 6.910 6.801 6.871 511,197 +0.05(+0.69%)
Mar 20, 2012 6.848 6.903 6.801 6.824 235,003 -0.08(-1.13%)
Mar 19, 2012 6.903 6.910 6.824 6.903 343,048 +0.02(+0.23%)
Mar 16, 2012 6.895 6.918 6.809 6.887 415,342 -0.02(-0.34%)
Mar 15, 2012 6.973 6.981 6.856 6.910 229,200 -0.05(-0.79%)
Mar 14, 2012 7.020 7.043 6.918 6.965 265,181 -0.05(-0.67%)
Mar 13, 2012 7.028 7.028 6.871 7.012 396,659 +0.05(+0.79%)
Mar 12, 2012 6.942 6.988 6.849 6.957 339,048 -0.01(-0.11%)
Mar 09, 2012 6.834 7.011 6.834 6.965 512,579 +0.12(+1.69%)
Mar 08, 2012 6.849 6.903 6.772 6.849 317,735 +0.06(+0.91%)
Mar 07, 2012 6.803 6.857 6.757 6.787 383,508 -0.09(-1.35%)
Mar 06, 2012 6.950 7.004 6.872 6.880 245,062 -0.12(-1.66%)
Mar 05, 2012 7.019 7.058 6.950 6.996 399,913 +0.01(+0.11%)
Mar 02, 2012 7.197 7.220 6.980 6.988 225,283 -0.23(-3.21%)
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.