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 (%)
Feb 29, 2012 7.227 7.279 7.050 7.057 509,757 -0.17(-2.35%)
Feb 28, 2012 7.042 7.266 6.988 7.227 487,946 +0.21(+2.97%)
Feb 27, 2012 7.019 7.127 6.965 7.019 223,434 -0.05(-0.66%)
Feb 24, 2012 7.258 7.297 7.065 7.065 321,171 -0.19(-2.66%)
Feb 23, 2012 7.297 7.374 7.196 7.258 483,204 -0.12(-1.67%)
Feb 22, 2012 7.382 7.451 7.343 7.382 565,579 +0.00(+0.00%)
Feb 21, 2012 7.513 7.528 7.343 7.382 312,127 -0.10(-1.34%)
Feb 17, 2012 7.528 7.582 7.482 7.482 170,112 -0.03(-0.41%)
Feb 16, 2012 7.513 7.559 7.482 7.513 137,988 +0.03(+0.41%)
Feb 15, 2012 7.606 7.606 7.474 7.482 162,658 -0.09(-1.22%)
Feb 14, 2012 7.528 7.582 7.389 7.575 414,595 +0.05(+0.62%)
Feb 13, 2012 7.528 7.559 7.451 7.528 165,358 +0.03(+0.41%)
Feb 10, 2012 7.451 7.521 7.451 7.497 97,888 -0.03(-0.41%)
Feb 09, 2012 7.567 7.567 7.474 7.528 217,650 -0.01(-0.10%)
Feb 08, 2012 7.482 7.590 7.451 7.536 97,542 +0.06(+0.83%)
Feb 07, 2012 7.521 7.582 7.436 7.474 124,620 -0.08(-1.02%)
Feb 06, 2012 7.629 7.683 7.528 7.551 87,901 -0.10(-1.31%)
Feb 03, 2012 7.551 7.683 7.551 7.652 215,366 +0.16(+2.16%)
Feb 02, 2012 7.482 7.490 7.335 7.490 152,205 +0.02(+0.21%)
Feb 01, 2012 7.382 7.505 7.227 7.474 216,385 +0.15(+2.00%)
Jan 31, 2012 7.436 7.443 7.274 7.328 114,966 +0.02(+0.32%)
Jan 30, 2012 7.474 7.482 7.297 7.304 174,724 -0.19(-2.57%)
Jan 27, 2012 7.335 7.505 7.335 7.497 109,910 +0.14(+1.89%)
Jan 26, 2012 7.490 7.497 7.335 7.358 176,899 -0.09(-1.24%)
Jan 25, 2012 7.443 7.497 7.397 7.451 89,493 +0.02(+0.21%)
Jan 24, 2012 7.374 7.490 7.343 7.436 157,585 +0.04(+0.52%)
Jan 23, 2012 7.397 7.513 7.366 7.397 154,400 -0.03(-0.42%)
Jan 20, 2012 7.304 7.436 7.235 7.428 152,953 +0.14(+1.91%)
Jan 19, 2012 7.412 7.412 7.258 7.289 124,085 -0.12(-1.56%)
Jan 18, 2012 7.297 7.405 7.266 7.405 108,904 +0.10(+1.37%)
Jan 17, 2012 7.397 7.528 7.289 7.304 148,792 -0.04(-0.53%)
Jan 13, 2012 7.459 7.513 7.335 7.343 112,602 -0.19(-2.46%)
Jan 12, 2012 7.451 7.528 7.412 7.528 107,586 +0.08(+1.04%)
Jan 11, 2012 7.582 7.621 7.412 7.451 218,842 -0.15(-1.93%)
Jan 10, 2012 7.405 7.636 7.374 7.598 201,350 +0.24(+3.25%)
Jan 09, 2012 7.505 7.513 7.312 7.358 135,078 -0.08(-1.14%)
Jan 06, 2012 7.351 7.521 7.266 7.443 183,247 +0.11(+1.47%)
Jan 05, 2012 7.212 7.382 7.170 7.335 177,047 +0.12(+1.71%)
Jan 04, 2012 7.274 7.335 7.196 7.212 195,253 +0.02(+0.21%)
Dec 30, 2011 7.204 7.250 7.165 7.196 262,307 -0.01(-0.11%)
Dec 29, 2011 7.111 7.258 7.104 7.204 249,645 +0.08(+1.19%)
Dec 28, 2011 7.189 7.204 7.065 7.119 207,335 -0.09(-1.28%)
Dec 27, 2011 7.258 7.328 7.196 7.212 170,187 -0.07(-0.95%)
Dec 23, 2011 7.281 7.335 7.173 7.281 159,952 -0.12(-1.57%)
Dec 21, 2011 7.467 7.490 7.328 7.397 187,100 -0.12(-1.64%)
Dec 20, 2011 7.320 7.544 7.282 7.521 258,098 +0.30(+4.17%)
Dec 19, 2011 7.397 7.528 7.196 7.219 164,248 -0.15(-2.09%)
Dec 16, 2011 7.521 7.582 7.243 7.374 413,230 -0.07(-0.93%)
Dec 15, 2011 7.559 7.590 7.412 7.443 176,900 -0.05(-0.62%)
Dec 14, 2011 7.644 7.683 7.474 7.490 215,514 -0.18(-2.32%)
Dec 13, 2011 7.814 7.876 7.629 7.667 223,188 -0.09(-1.19%)
Dec 12, 2011 7.905 7.905 7.668 7.760 438,384 -0.23(-2.87%)
Dec 09, 2011 7.859 8.035 7.799 7.989 303,469 +0.18(+2.25%)
Dec 08, 2011 7.981 7.981 7.760 7.813 229,868 -0.22(-2.75%)
Dec 07, 2011 7.867 8.241 7.729 8.035 639,413 +0.12(+1.54%)
Dec 06, 2011 7.592 7.997 7.539 7.913 306,793 +0.30(+3.91%)
Dec 05, 2011 7.630 7.699 7.485 7.615 174,230 +0.08(+1.01%)
Dec 02, 2011 7.386 7.562 7.356 7.539 180,771 +0.25(+3.46%)
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.