Skip to main content

World Wrestling Entertainment (NY: WWE )

100.65 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 11, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 66.21 66.82 65.17 66.16 555,821 -0.37(-0.55%)
May 27, 2022 66.23 66.88 64.81 66.53 1,304,778 +1.04(+1.59%)
May 26, 2022 63.57 65.98 63.42 65.49 1,593,415 +2.31(+3.65%)
May 25, 2022 60.74 64.00 60.74 63.18 1,082,992 +2.08(+3.41%)
May 24, 2022 60.91 61.52 59.90 61.10 686,304 -0.02(-0.03%)
May 23, 2022 60.70 62.01 59.81 61.12 584,975 +0.76(+1.26%)
May 20, 2022 59.92 60.41 59.06 60.36 713,020 +0.58(+0.98%)
May 19, 2022 59.30 60.33 58.93 59.77 636,410 +0.12(+0.20%)
May 18, 2022 58.54 60.07 58.31 59.65 639,758 +0.32(+0.53%)
May 17, 2022 58.10 59.42 57.78 59.33 451,228 +1.82(+3.17%)
May 16, 2022 58.08 58.78 57.34 57.51 459,856 -0.21(-0.36%)
May 13, 2022 57.53 58.01 57.07 57.72 456,518 +0.89(+1.57%)
May 12, 2022 56.71 57.51 55.78 56.83 550,129 +0.34(+0.60%)
May 11, 2022 57.28 58.69 56.40 56.49 540,283 -0.90(-1.57%)
May 10, 2022 55.76 57.80 55.76 57.39 732,564 +2.39(+4.34%)
May 09, 2022 57.25 57.78 54.59 55.00 997,474 -3.04(-5.24%)
May 06, 2022 59.36 59.50 55.85 58.05 1,417,267 -0.90(-1.53%)
May 05, 2022 60.27 60.27 58.61 58.95 398,426 -2.03(-3.33%)
May 04, 2022 59.84 61.01 58.92 60.98 745,448 +1.36(+2.28%)
May 03, 2022 59.30 59.90 58.82 59.62 468,355 +0.36(+0.60%)
May 02, 2022 57.77 59.34 57.47 59.27 561,042 +1.41(+2.43%)
Apr 29, 2022 60.05 60.75 57.83 57.86 570,405 -2.24(-3.73%)
Apr 28, 2022 58.92 60.15 58.33 60.10 611,384 +1.05(+1.78%)
Apr 27, 2022 59.60 60.13 58.33 59.05 739,535 -1.01(-1.68%)
Apr 26, 2022 59.94 60.52 59.55 60.06 576,003 -0.20(-0.33%)
Apr 25, 2022 60.50 60.87 58.83 60.26 593,638 -0.18(-0.30%)
Apr 22, 2022 60.86 61.21 59.62 60.43 727,882 -0.52(-0.85%)
Apr 21, 2022 61.01 61.58 60.18 60.95 706,269 +0.72(+1.20%)
Apr 20, 2022 59.55 60.47 58.83 60.23 798,617 +0.51(+0.85%)
Apr 19, 2022 59.28 60.01 59.22 59.72 371,114 +0.41(+0.68%)
Apr 18, 2022 59.19 59.72 58.50 59.32 437,489 -0.15(-0.25%)
Apr 14, 2022 60.07 60.31 59.43 59.46 309,400 -0.49(-0.81%)
Apr 13, 2022 59.29 60.23 59.29 59.95 263,728 +0.51(+0.85%)
Apr 12, 2022 60.90 61.60 59.33 59.44 522,393 -1.29(-2.12%)
Apr 11, 2022 60.47 61.20 60.21 60.73 360,721 -0.20(-0.33%)
Apr 08, 2022 61.19 61.51 60.64 60.93 478,334 -0.27(-0.44%)
Apr 07, 2022 61.52 61.91 60.00 61.20 1,543,064 -0.02(-0.03%)
Apr 06, 2022 61.35 61.79 60.67 61.22 379,525 -0.63(-1.03%)
Apr 05, 2022 62.37 62.85 61.52 61.85 570,624 -0.52(-0.83%)
Apr 04, 2022 62.36 62.92 61.65 62.37 337,635 +0.53(+0.85%)
Apr 01, 2022 61.82 62.51 61.53 61.84 303,010 -0.03(-0.05%)
Mar 31, 2022 62.04 62.46 61.48 61.87 419,002 +0.06(+0.10%)
Mar 30, 2022 62.13 62.59 61.66 61.81 593,965 -0.71(-1.14%)
Mar 29, 2022 60.98 63.13 60.86 62.53 586,071 +2.08(+3.44%)
Mar 28, 2022 60.44 60.85 59.56 60.44 712,363 -0.06(-0.10%)
Mar 25, 2022 60.69 61.15 60.27 60.50 338,680 -0.37(-0.60%)
Mar 24, 2022 61.05 61.59 60.39 60.87 614,624 +0.05(+0.08%)
Mar 23, 2022 59.30 61.72 59.30 60.82 680,852 +0.55(+0.92%)
Mar 22, 2022 58.99 60.93 58.99 60.27 887,743 +1.22(+2.06%)
Mar 21, 2022 59.37 59.71 58.45 59.05 796,157 -0.16(-0.27%)
Mar 18, 2022 58.45 59.71 57.81 59.21 1,093,925 +0.90(+1.55%)
Mar 17, 2022 57.87 58.54 57.47 58.30 655,102 +0.60(+1.05%)
Mar 16, 2022 55.61 57.80 55.61 57.70 1,140,755 +2.25(+4.06%)
Mar 15, 2022 55.50 55.79 54.16 55.45 795,499 +0.00(+0.00%)
Mar 14, 2022 55.87 56.22 54.95 55.45 996,864 -0.52(-0.92%)
Mar 11, 2022 56.49 56.72 55.68 55.97 417,198 -0.47(-0.84%)
Mar 10, 2022 55.62 56.68 56.44 433,111 +0.54(+0.97%)
Mar 09, 2022 56.94 57.07 55.72 55.90 342,213 -0.16(-0.28%)
Mar 08, 2022 56.59 57.58 56.04 56.05 654,462 -0.83(-1.46%)
Mar 07, 2022 57.54 57.75 56.08 56.89 790,458 -1.15(-1.98%)
Mar 04, 2022 58.49 58.65 56.79 58.03 626,626 -1.02(-1.72%)
Mar 03, 2022 59.94 59.94 58.57 59.05 454,414 -0.75(-1.26%)
Mar 02, 2022 59.14 60.16 58.79 59.80 722,773 +1.12(+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.