Skip to main content
You have permission to edit this article.
Edit

World Wrestling Entertainment (NY: WWE )

61.66 -0.02 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 61.47 62.09 60.45 61.66 680,057 -0.02(-0.03%)
May 23, 2022 61.26 62.58 60.36 61.68 579,651 +0.77(+1.26%)
May 20, 2022 60.47 60.97 59.60 60.91 706,530 +0.59(+0.98%)
May 19, 2022 59.84 60.88 59.47 60.32 630,617 +0.12(+0.20%)
May 18, 2022 59.08 60.62 58.85 60.20 633,935 +0.32(+0.53%)
May 17, 2022 58.63 59.97 58.31 59.88 447,121 +1.84(+3.17%)
May 16, 2022 58.61 59.31 57.87 58.04 455,671 -0.21(-0.36%)
May 13, 2022 58.06 58.54 57.59 58.25 452,363 +0.90(+1.57%)
May 12, 2022 57.23 58.04 56.29 57.35 545,122 +0.34(+0.60%)
May 11, 2022 57.81 59.23 56.91 57.01 535,365 -0.91(-1.57%)
May 10, 2022 56.27 58.33 56.27 57.92 725,896 +2.41(+4.34%)
May 09, 2022 57.78 58.31 55.09 55.51 988,395 -3.07(-5.24%)
May 06, 2022 59.91 60.05 56.36 58.58 1,404,366 -0.91(-1.53%)
May 05, 2022 60.82 60.82 59.15 59.49 394,800 -2.05(-3.33%)
May 04, 2022 60.39 61.57 59.46 61.54 738,663 +1.37(+2.28%)
May 03, 2022 59.84 60.45 59.36 60.17 464,092 +0.36(+0.60%)
May 02, 2022 58.30 59.89 58.00 59.81 555,935 +1.42(+2.43%)
Apr 29, 2022 60.60 61.31 58.36 58.39 565,213 -2.26(-3.73%)
Apr 28, 2022 59.46 60.70 58.87 60.65 605,819 +1.06(+1.78%)
Apr 27, 2022 60.15 60.68 58.87 59.59 732,804 -1.02(-1.68%)
Apr 26, 2022 60.49 61.07 60.10 60.61 570,760 -0.20(-0.33%)
Apr 25, 2022 61.06 61.43 59.37 60.81 588,235 -0.18(-0.30%)
Apr 22, 2022 61.42 61.77 60.17 60.99 721,257 -0.52(-0.85%)
Apr 21, 2022 61.57 60.73 61.51 699,841 +0.73(+1.20%)
Apr 20, 2022 60.10 61.03 59.37 60.78 791,348 +0.51(+0.85%)
Apr 19, 2022 59.82 60.56 59.76 60.27 367,736 +0.41(+0.68%)
Apr 18, 2022 59.73 60.27 59.04 59.86 433,507 -0.15(-0.25%)
Apr 14, 2022 60.62 60.86 59.98 60.01 306,584 -0.49(-0.81%)
Apr 13, 2022 59.83 60.78 59.83 60.50 261,328 +0.51(+0.85%)
Apr 12, 2022 61.46 62.17 59.87 59.99 517,638 -1.30(-2.12%)
Apr 11, 2022 61.03 61.76 60.76 61.29 357,438 -0.20(-0.33%)
Apr 08, 2022 61.75 62.08 61.20 61.49 473,980 -0.27(-0.44%)
Apr 07, 2022 62.09 62.48 60.55 61.76 1,529,018 -0.02(-0.03%)
Apr 06, 2022 61.91 62.36 61.23 61.78 376,071 -0.64(-1.03%)
Apr 05, 2022 62.94 63.43 62.09 62.42 565,430 -0.52(-0.83%)
Apr 04, 2022 62.93 63.50 62.22 62.94 334,562 +0.53(+0.85%)
Apr 01, 2022 62.39 63.08 62.10 62.41 300,252 -0.03(-0.05%)
Mar 31, 2022 62.61 63.03 62.04 62.44 415,188 +0.06(+0.10%)
Mar 30, 2022 62.70 63.17 62.23 62.38 588,559 -0.72(-1.14%)
Mar 29, 2022 61.54 63.71 61.42 63.10 580,737 +2.10(+3.44%)
Mar 28, 2022 61.00 61.41 60.11 61.00 705,879 -0.06(-0.10%)
Mar 25, 2022 61.25 61.71 60.82 61.06 335,598 -0.37(-0.60%)
Mar 24, 2022 61.61 62.16 60.94 61.43 609,030 +0.05(+0.08%)
Mar 23, 2022 59.84 62.29 59.84 61.38 674,655 +0.56(+0.92%)
Mar 22, 2022 59.53 61.49 59.53 60.82 879,663 +1.23(+2.06%)
Mar 21, 2022 59.92 60.26 58.99 59.59 788,910 -0.16(-0.27%)
Mar 18, 2022 58.99 60.26 58.34 59.75 1,083,968 +0.91(+1.55%)
Mar 17, 2022 58.40 59.08 58.00 58.84 649,139 +0.61(+1.05%)
Mar 16, 2022 56.12 58.33 56.12 58.23 1,130,371 +2.27(+4.06%)
Mar 15, 2022 56.01 56.30 54.66 55.96 788,258 +0.00(+0.00%)
Mar 14, 2022 56.38 56.74 55.45 55.96 987,790 -0.64(-1.13%)
Mar 11, 2022 57.13 57.36 56.31 56.60 412,524 -0.48(-0.84%)
Mar 10, 2022 56.25 57.32 57.08 428,259 +0.55(+0.97%)
Mar 09, 2022 57.59 57.72 56.36 56.53 338,380 -0.16(-0.28%)
Mar 08, 2022 57.23 58.23 56.67 56.69 647,130 -0.84(-1.46%)
Mar 07, 2022 58.19 58.40 57.11 57.53 781,603 -1.16(-1.98%)
Mar 04, 2022 59.15 59.31 57.43 58.69 619,606 -1.03(-1.72%)
Mar 03, 2022 60.62 60.62 59.23 59.72 449,323 -0.76(-1.26%)
Mar 02, 2022 59.81 60.84 59.46 60.48 714,676 +1.13(+1.90%)
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.