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, 2012 6.182 6.206 6.104 6.167 182,640 +0.02(+0.38%)
May 30, 2012 6.190 6.206 6.104 6.143 173,085 -0.09(-1.38%)
May 29, 2012 6.284 6.300 6.182 6.229 120,354 -0.02(-0.25%)
May 25, 2012 6.268 6.284 6.214 6.245 109,691 -0.04(-0.62%)
May 24, 2012 6.237 6.300 6.190 6.284 181,782 +0.03(+0.50%)
May 23, 2012 6.253 6.284 6.190 6.253 262,429 -0.03(-0.50%)
May 22, 2012 6.300 6.362 6.253 6.284 231,429 -0.04(-0.62%)
May 21, 2012 6.409 6.409 6.268 6.323 341,058 -0.13(-1.94%)
May 18, 2012 6.558 6.636 6.401 6.448 301,727 -0.12(-1.79%)
May 17, 2012 6.761 6.824 6.566 6.566 371,805 -0.21(-3.12%)
May 16, 2012 6.863 6.926 6.777 6.777 131,528 -0.08(-1.14%)
May 15, 2012 6.808 6.933 6.808 6.855 256,084 +0.05(+0.69%)
May 14, 2012 6.855 6.863 6.785 6.808 182,212 -0.07(-1.02%)
May 11, 2012 6.902 6.957 6.840 6.879 251,983 -0.04(-0.57%)
May 10, 2012 7.012 7.012 6.871 6.918 249,697 -0.07(-1.01%)
May 09, 2012 6.965 7.035 6.910 6.988 315,948 -0.02(-0.22%)
May 08, 2012 6.902 7.074 6.902 7.004 319,457 +0.03(+0.45%)
May 07, 2012 6.816 6.980 6.746 6.973 428,967 +0.13(+1.83%)
May 04, 2012 6.949 7.066 6.840 6.847 647,760 -0.12(-1.69%)
May 03, 2012 6.534 6.973 6.386 6.965 1,323,750 +0.83(+13.52%)
May 02, 2012 6.088 6.143 6.080 6.135 241,189 -0.01(-0.13%)
May 01, 2012 6.151 6.221 6.088 6.143 376,239 -0.02(-0.38%)
Apr 30, 2012 6.198 6.214 6.159 6.167 269,525 -0.04(-0.63%)
Apr 27, 2012 6.174 6.214 6.080 6.206 314,448 +0.02(+0.38%)
Apr 26, 2012 6.167 6.237 6.135 6.182 312,224 -0.02(-0.25%)
Apr 25, 2012 6.229 6.260 6.143 6.198 385,961 +0.03(+0.51%)
Apr 24, 2012 6.174 6.206 6.120 6.167 415,418 -0.02(-0.38%)
Apr 23, 2012 6.190 6.253 6.120 6.190 358,119 -0.06(-1.00%)
Apr 20, 2012 6.167 6.260 6.080 6.253 469,861 +0.13(+2.04%)
Apr 19, 2012 6.237 6.237 6.080 6.127 377,776 -0.10(-1.63%)
Apr 18, 2012 6.292 6.331 6.221 6.229 303,720 -0.08(-1.24%)
Apr 17, 2012 6.300 6.401 6.300 6.307 259,488 +0.03(+0.50%)
Apr 16, 2012 6.347 6.370 6.276 6.276 299,117 -0.07(-1.11%)
Apr 13, 2012 6.378 6.394 6.323 6.347 288,645 -0.04(-0.61%)
Apr 12, 2012 6.433 6.456 6.378 6.386 241,151 -0.06(-0.97%)
Apr 11, 2012 6.495 6.503 6.378 6.448 266,000 +0.02(+0.24%)
Apr 10, 2012 6.417 6.472 6.378 6.433 528,224 +0.01(+0.12%)
Apr 09, 2012 6.448 6.448 6.354 6.425 568,613 -0.09(-1.44%)
Apr 05, 2012 6.691 6.699 6.472 6.519 644,702 -0.18(-2.69%)
Apr 04, 2012 6.808 6.840 6.691 6.699 279,833 -0.16(-2.28%)
Apr 03, 2012 6.910 6.949 6.832 6.855 347,966 -0.09(-1.35%)
Apr 02, 2012 7.012 7.012 6.871 6.949 387,184 +0.01(+0.11%)
Mar 30, 2012 6.973 6.980 6.887 6.941 297,869 +0.02(+0.34%)
Mar 29, 2012 6.996 7.012 6.871 6.918 322,309 -0.09(-1.34%)
Mar 28, 2012 7.004 7.051 6.926 7.012 181,576 -0.02(-0.22%)
Mar 27, 2012 7.074 7.082 7.004 7.027 333,749 -0.01(-0.11%)
Mar 26, 2012 6.918 7.059 6.918 7.035 400,081 +0.16(+2.28%)
Mar 23, 2012 6.871 6.933 6.808 6.879 281,047 +0.02(+0.34%)
Mar 22, 2012 6.808 6.887 6.785 6.855 173,202 -0.02(-0.23%)
Mar 21, 2012 6.824 6.910 6.800 6.871 511,224 +0.05(+0.69%)
Mar 20, 2012 6.847 6.902 6.800 6.824 235,016 -0.08(-1.13%)
Mar 19, 2012 6.902 6.910 6.824 6.902 343,067 +0.02(+0.23%)
Mar 16, 2012 6.894 6.918 6.808 6.887 415,364 -0.02(-0.34%)
Mar 15, 2012 6.973 6.980 6.855 6.910 229,212 -0.05(-0.79%)
Mar 14, 2012 7.020 7.043 6.918 6.965 265,195 -0.05(-0.67%)
Mar 13, 2012 7.027 7.027 6.871 7.012 396,681 +0.05(+0.79%)
Mar 12, 2012 6.941 6.988 6.849 6.957 339,067 -0.01(-0.11%)
Mar 09, 2012 6.833 7.011 6.833 6.965 512,606 +0.12(+1.69%)
Mar 08, 2012 6.849 6.903 6.772 6.849 317,752 +0.06(+0.91%)
Mar 07, 2012 6.803 6.857 6.756 6.787 383,529 -0.09(-1.35%)
Mar 06, 2012 6.949 7.003 6.872 6.880 245,076 -0.12(-1.66%)
Mar 05, 2012 7.019 7.057 6.949 6.996 399,935 +0.01(+0.11%)
Mar 02, 2012 7.196 7.219 6.980 6.988 225,295 -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.