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 24, 2011 7.559 7.603 7.432 7.440 429,101 -0.10(-1.38%)
May 23, 2011 7.588 7.625 7.521 7.544 272,100 -0.13(-1.65%)
May 20, 2011 7.588 7.692 7.521 7.670 481,246 +0.04(+0.58%)
May 19, 2011 7.559 7.663 7.544 7.625 544,017 +0.07(+0.88%)
May 18, 2011 7.677 7.692 7.499 7.559 586,016 -0.13(-1.64%)
May 17, 2011 7.640 7.789 7.611 7.685 507,745 +0.00(+0.00%)
May 16, 2011 7.603 7.715 7.581 7.685 322,066 +0.03(+0.39%)
May 13, 2011 7.663 7.685 7.603 7.655 204,118 -0.02(-0.29%)
May 12, 2011 7.663 7.692 7.551 7.677 472,110 +0.05(+0.68%)
May 11, 2011 7.774 7.804 7.618 7.625 460,288 -0.19(-2.38%)
May 10, 2011 7.796 7.834 7.692 7.811 293,447 +0.02(+0.29%)
May 09, 2011 7.967 7.967 7.744 7.789 534,619 -0.18(-2.24%)
May 06, 2011 7.990 8.109 7.945 7.967 536,453 +0.01(+0.19%)
May 05, 2011 7.930 8.064 7.871 7.952 415,155 +0.01(+0.09%)
May 04, 2011 7.967 8.064 7.923 7.945 973,628 -0.04(-0.56%)
May 03, 2011 7.960 8.034 7.811 7.990 1,017,498 -0.01(-0.09%)
May 02, 2011 8.056 8.056 7.990 7.997 1,275,744 +0.19(+2.38%)
Apr 29, 2011 7.752 8.094 7.425 7.811 4,153,973 -0.68(-8.05%)
Apr 28, 2011 8.436 8.540 8.428 8.495 316,700 +0.08(+0.97%)
Apr 27, 2011 8.547 8.599 8.376 8.413 479,199 -0.16(-1.82%)
Apr 26, 2011 8.540 8.636 8.502 8.569 282,552 +0.07(+0.79%)
Apr 25, 2011 8.442 8.532 8.398 8.502 287,330 +0.09(+1.06%)
Apr 21, 2011 8.421 8.480 8.384 8.413 264,788 +0.04(+0.44%)
Apr 20, 2011 8.317 8.421 8.317 8.376 383,370 +0.10(+1.26%)
Apr 19, 2011 8.450 8.450 8.257 8.272 290,279 -0.13(-1.59%)
Apr 18, 2011 8.324 8.413 8.019 8.406 651,816 +0.04(+0.44%)
Apr 15, 2011 8.376 8.554 8.317 8.369 985,169 -0.04(-0.44%)
Apr 14, 2011 8.644 8.681 8.384 8.406 932,704 -0.27(-3.17%)
Apr 13, 2011 8.844 8.844 8.614 8.681 746,699 -0.10(-1.10%)
Apr 12, 2011 8.874 8.941 8.755 8.777 700,045 -0.14(-1.58%)
Apr 11, 2011 9.253 9.275 8.911 8.919 1,298,008 -0.37(-4.00%)
Apr 08, 2011 9.498 9.596 9.283 9.290 492,031 -0.22(-2.27%)
Apr 07, 2011 9.439 9.610 9.439 9.506 454,535 +0.10(+1.11%)
Apr 06, 2011 9.275 9.431 9.261 9.402 337,992 +0.17(+1.85%)
Apr 05, 2011 9.142 9.305 9.119 9.231 441,115 +0.07(+0.81%)
Apr 04, 2011 9.350 9.350 9.119 9.156 563,696 -0.15(-1.60%)
Apr 01, 2011 9.379 9.394 9.283 9.305 312,620 -0.04(-0.40%)
Mar 31, 2011 9.365 9.402 9.298 9.342 234,254 -0.01(-0.08%)
Mar 30, 2011 9.350 9.350 9.350 9.350 439,578 +0.00(+0.00%)
Mar 29, 2011 9.476 9.498 9.298 9.350 454,512 -0.12(-1.26%)
Mar 28, 2011 9.387 9.573 9.335 9.469 627,916 +0.14(+1.51%)
Mar 25, 2011 9.283 9.350 9.142 9.327 513,041 +0.16(+1.78%)
Mar 24, 2011 9.104 9.223 9.030 9.164 331,225 +0.12(+1.31%)
Mar 23, 2011 9.008 9.075 8.956 9.045 254,260 +0.03(+0.33%)
Mar 22, 2011 8.993 9.023 8.956 9.015 354,742 +0.06(+0.66%)
Mar 21, 2011 8.956 9.008 8.911 8.956 567,228 +0.03(+0.33%)
Mar 18, 2011 8.956 9.052 8.919 8.926 680,254 +0.00(+0.00%)
Mar 17, 2011 9.008 9.104 8.919 8.926 641,151 -0.04(-0.41%)
Mar 16, 2011 9.171 9.208 8.963 8.963 699,373 -0.18(-1.95%)
Mar 15, 2011 9.112 9.290 9.090 9.142 799,260 -0.10(-1.05%)
Mar 14, 2011 9.365 9.394 9.171 9.238 601,303 -0.18(-1.89%)
Mar 11, 2011 9.684 9.781 9.394 9.417 941,366 -0.41(-4.16%)
Mar 10, 2011 9.890 10.20 9.775 9.825 1,373,670 -0.07(-0.73%)
Mar 09, 2011 9.724 9.941 9.695 9.898 619,864 +0.21(+2.17%)
Mar 08, 2011 9.616 9.688 9.572 9.688 485,333 +0.11(+1.13%)
Mar 07, 2011 9.623 9.637 9.478 9.579 718,560 +0.04(+0.46%)
Mar 04, 2011 9.529 9.587 9.478 9.536 560,769 +0.03(+0.30%)
Mar 03, 2011 9.478 9.587 9.406 9.507 606,314 +0.12(+1.31%)
Mar 02, 2011 9.232 9.384 9.232 9.384 479,313 +0.14(+1.49%)
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.