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 28, 2004 8.088 8.088 7.857 8.016 175,989 -0.12(-1.46%)
May 27, 2004 8.088 8.207 7.989 8.135 277,614 +0.08(+0.98%)
May 26, 2004 7.738 8.055 7.709 8.055 282,309 +0.32(+4.10%)
May 25, 2004 7.791 7.791 7.659 7.738 155,088 -0.03(-0.34%)
May 24, 2004 7.626 7.811 7.606 7.765 355,310 +0.17(+2.26%)
May 21, 2004 7.758 7.917 7.593 7.593 2,206,526 -0.46(-5.74%)
May 20, 2004 7.791 8.161 7.758 8.055 353,189 +0.15(+1.84%)
May 19, 2004 7.930 8.022 7.791 7.910 110,258 -0.02(-0.25%)
May 18, 2004 7.923 8.009 7.890 7.930 66,791 -0.02(-0.25%)
May 17, 2004 8.082 8.082 7.758 7.950 70,880 -0.07(-0.82%)
May 14, 2004 8.451 8.451 7.989 8.016 73,000 -0.38(-4.48%)
May 13, 2004 8.517 8.650 8.366 8.392 37,560 -0.26(-2.98%)
May 12, 2004 8.808 9.112 8.359 8.650 115,710 -0.09(-1.06%)
May 11, 2004 8.194 8.848 8.194 8.742 35,894 +0.61(+7.55%)
May 10, 2004 8.240 8.385 8.088 8.128 16,811 -0.13(-1.60%)
May 07, 2004 8.517 8.597 8.253 8.260 29,836 -0.19(-2.27%)
May 06, 2004 8.590 8.590 8.366 8.451 37,863 -0.14(-1.61%)
May 05, 2004 8.947 9.026 8.590 8.590 27,261 -0.38(-4.20%)
May 04, 2004 8.683 9.065 8.650 8.966 23,020 +0.28(+3.27%)
May 03, 2004 9.138 9.178 8.650 8.683 49,373 -0.40(-4.43%)
Apr 30, 2004 9.250 9.376 9.059 9.085 23,929 -0.17(-1.78%)
Apr 29, 2004 9.508 9.508 9.118 9.250 34,531 -0.32(-3.31%)
Apr 28, 2004 9.640 9.673 9.442 9.567 61,187 -0.30(-3.08%)
Apr 27, 2004 9.805 9.957 9.805 9.871 34,834 +0.05(+0.54%)
Apr 26, 2004 9.838 9.930 9.706 9.818 43,618 -0.10(-1.00%)
Apr 23, 2004 10.10 10.14 9.831 9.917 16,054 -0.22(-2.21%)
Apr 22, 2004 9.878 10.19 9.878 10.14 29,533 +0.24(+2.40%)
Apr 21, 2004 9.891 9.904 9.805 9.904 35,137 +0.03(+0.33%)
Apr 20, 2004 9.851 9.937 9.851 9.871 71,486 -0.03(-0.33%)
Apr 19, 2004 9.871 9.937 9.838 9.904 41,952 +0.00(+0.00%)
Apr 16, 2004 9.838 10.06 9.812 9.904 52,705 +0.10(+1.01%)
Apr 15, 2004 9.739 9.891 9.739 9.805 26,352 +0.10(+1.02%)
Apr 14, 2004 9.574 9.752 9.574 9.706 12,722 +0.07(+0.75%)
Apr 13, 2004 9.825 9.825 9.633 9.633 24,535 -0.17(-1.68%)
Apr 12, 2004 9.851 9.904 9.772 9.798 10,298 -0.04(-0.40%)
Apr 08, 2004 9.970 9.970 9.805 9.838 22,263 -0.07(-0.67%)
Apr 07, 2004 9.858 9.904 9.785 9.904 49,222 +0.01(+0.13%)
Apr 06, 2004 9.904 10.02 9.805 9.891 42,709 +0.02(+0.20%)
Apr 05, 2004 9.904 9.963 9.845 9.871 41,649 -0.03(-0.27%)
Apr 02, 2004 9.640 10.19 9.633 9.897 94,809 +0.29(+3.02%)
Apr 01, 2004 9.508 9.620 9.448 9.607 33,925 +0.07(+0.69%)
Mar 31, 2004 9.514 9.561 9.270 9.541 27,110 +0.03(+0.35%)
Mar 30, 2004 9.046 9.508 9.019 9.508 27,261 +0.46(+5.11%)
Mar 29, 2004 8.848 9.046 8.782 9.046 19,840 +0.23(+2.62%)
Mar 26, 2004 8.881 8.940 8.749 8.815 20,900 -0.09(-0.96%)
Mar 25, 2004 8.848 8.980 8.782 8.900 26,201 +0.11(+1.28%)
Mar 24, 2004 8.749 8.900 8.749 8.788 24,081 +0.17(+1.91%)
Mar 23, 2004 8.517 8.749 8.517 8.623 9,995 +0.11(+1.24%)
Mar 22, 2004 8.854 8.854 8.484 8.517 28,018 -0.27(-3.08%)
Mar 19, 2004 8.815 8.914 8.623 8.788 26,352 +0.14(+1.60%)
Mar 18, 2004 8.887 8.887 8.636 8.650 15,751 -0.24(-2.67%)
Mar 17, 2004 8.451 8.894 8.451 8.887 29,381 +0.50(+5.98%)
Mar 16, 2004 8.617 8.617 8.154 8.385 82,996 +0.00(+0.00%)
Mar 15, 2004 8.914 8.914 8.319 8.385 53,766 -0.56(-6.27%)
Mar 12, 2004 8.947 9.032 8.914 8.947 29,533 +0.10(+1.12%)
Mar 11, 2004 8.848 9.165 8.848 8.848 33,471 -0.03(-0.37%)
Mar 10, 2004 8.881 8.993 8.867 8.881 24,535 +0.05(+0.60%)
Mar 09, 2004 8.716 8.927 8.716 8.828 33,622 +0.15(+1.67%)
Mar 08, 2004 9.046 9.046 8.683 8.683 25,595 -0.33(-3.66%)
Mar 05, 2004 8.716 9.046 8.716 9.013 22,566 +0.26(+3.02%)
Mar 04, 2004 8.729 8.749 8.683 8.749 16,356 +0.02(+0.23%)
Mar 03, 2004 8.782 8.782 8.583 8.729 24,989 +0.01(+0.15%)
Mar 02, 2004 9.039 9.046 8.716 8.716 25,292 -0.32(-3.58%)
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.