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 (%)
Apr 30, 2012 6.198 6.214 6.159 6.167 269,510 -0.04(-0.63%)
Apr 27, 2012 6.175 6.214 6.081 6.206 314,431 +0.02(+0.38%)
Apr 26, 2012 6.167 6.237 6.136 6.183 312,207 -0.02(-0.25%)
Apr 25, 2012 6.229 6.261 6.143 6.198 385,940 +0.03(+0.51%)
Apr 24, 2012 6.175 6.206 6.120 6.167 415,395 -0.02(-0.38%)
Apr 23, 2012 6.190 6.253 6.120 6.190 358,099 -0.06(-1.00%)
Apr 20, 2012 6.167 6.261 6.081 6.253 469,836 +0.13(+2.04%)
Apr 19, 2012 6.237 6.237 6.081 6.128 377,756 -0.10(-1.63%)
Apr 18, 2012 6.292 6.331 6.222 6.229 303,704 -0.08(-1.24%)
Apr 17, 2012 6.300 6.402 6.300 6.308 259,474 +0.03(+0.50%)
Apr 16, 2012 6.347 6.370 6.276 6.276 299,101 -0.07(-1.11%)
Apr 13, 2012 6.378 6.394 6.323 6.347 288,630 -0.04(-0.61%)
Apr 12, 2012 6.433 6.456 6.378 6.386 241,138 -0.06(-0.97%)
Apr 11, 2012 6.496 6.503 6.378 6.449 265,986 +0.02(+0.24%)
Apr 10, 2012 6.417 6.472 6.378 6.433 528,195 +0.01(+0.12%)
Apr 09, 2012 6.449 6.449 6.355 6.425 568,582 -0.09(-1.44%)
Apr 05, 2012 6.691 6.699 6.472 6.519 644,667 -0.18(-2.69%)
Apr 04, 2012 6.809 6.840 6.691 6.699 279,818 -0.16(-2.28%)
Apr 03, 2012 6.910 6.949 6.832 6.856 347,947 -0.09(-1.35%)
Apr 02, 2012 7.012 7.012 6.871 6.949 387,163 +0.01(+0.11%)
Mar 30, 2012 6.973 6.981 6.887 6.942 297,853 +0.02(+0.34%)
Mar 29, 2012 6.996 7.012 6.871 6.918 322,292 -0.09(-1.34%)
Mar 28, 2012 7.004 7.051 6.926 7.012 181,566 -0.02(-0.22%)
Mar 27, 2012 7.075 7.083 7.004 7.028 333,731 -0.01(-0.11%)
Mar 26, 2012 6.918 7.059 6.918 7.036 400,059 +0.16(+2.28%)
Mar 23, 2012 6.871 6.934 6.809 6.879 281,032 +0.02(+0.34%)
Mar 22, 2012 6.809 6.887 6.785 6.856 173,193 -0.02(-0.23%)
Mar 21, 2012 6.824 6.910 6.801 6.871 511,197 +0.05(+0.69%)
Mar 20, 2012 6.848 6.903 6.801 6.824 235,003 -0.08(-1.13%)
Mar 19, 2012 6.903 6.910 6.824 6.903 343,048 +0.02(+0.23%)
Mar 16, 2012 6.895 6.918 6.809 6.887 415,342 -0.02(-0.34%)
Mar 15, 2012 6.973 6.981 6.856 6.910 229,200 -0.05(-0.79%)
Mar 14, 2012 7.020 7.043 6.918 6.965 265,181 -0.05(-0.67%)
Mar 13, 2012 7.028 7.028 6.871 7.012 396,659 +0.05(+0.79%)
Mar 12, 2012 6.942 6.988 6.849 6.957 339,048 -0.01(-0.11%)
Mar 09, 2012 6.834 7.011 6.834 6.965 512,579 +0.12(+1.69%)
Mar 08, 2012 6.849 6.903 6.772 6.849 317,735 +0.06(+0.91%)
Mar 07, 2012 6.803 6.857 6.757 6.787 383,508 -0.09(-1.35%)
Mar 06, 2012 6.950 7.004 6.872 6.880 245,062 -0.12(-1.66%)
Mar 05, 2012 7.019 7.058 6.950 6.996 399,913 +0.01(+0.11%)
Mar 02, 2012 7.197 7.220 6.980 6.988 225,283 -0.23(-3.21%)
Mar 01, 2012 7.065 7.278 7.058 7.220 339,200 +0.16(+2.30%)
Feb 29, 2012 7.228 7.279 7.050 7.058 509,729 -0.17(-2.35%)
Feb 28, 2012 7.042 7.266 6.988 7.228 487,920 +0.21(+2.97%)
Feb 27, 2012 7.019 7.127 6.965 7.019 223,422 -0.05(-0.66%)
Feb 24, 2012 7.258 7.297 7.065 7.065 321,154 -0.19(-2.66%)
Feb 23, 2012 7.297 7.374 7.197 7.258 483,177 -0.12(-1.67%)
Feb 22, 2012 7.382 7.452 7.343 7.382 565,548 +0.00(+0.00%)
Feb 21, 2012 7.513 7.529 7.343 7.382 312,110 -0.10(-1.34%)
Feb 17, 2012 7.529 7.583 7.482 7.482 170,103 -0.03(-0.41%)
Feb 16, 2012 7.513 7.560 7.482 7.513 137,981 +0.03(+0.41%)
Feb 15, 2012 7.606 7.606 7.475 7.482 162,649 -0.09(-1.22%)
Feb 14, 2012 7.529 7.583 7.390 7.575 414,573 +0.05(+0.62%)
Feb 13, 2012 7.529 7.559 7.452 7.529 165,349 +0.03(+0.41%)
Feb 10, 2012 7.452 7.521 7.452 7.498 97,882 -0.03(-0.41%)
Feb 09, 2012 7.567 7.567 7.475 7.529 217,639 -0.01(-0.10%)
Feb 08, 2012 7.482 7.591 7.452 7.536 97,537 +0.06(+0.83%)
Feb 07, 2012 7.521 7.583 7.436 7.475 124,613 -0.08(-1.02%)
Feb 06, 2012 7.629 7.683 7.529 7.552 87,896 -0.10(-1.31%)
Feb 03, 2012 7.552 7.683 7.552 7.652 215,354 +0.16(+2.16%)
Feb 02, 2012 7.482 7.490 7.336 7.490 152,196 +0.02(+0.21%)
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.