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 (%)
Jul 29, 2022 68.92 69.89 67.34 68.81 1,259,302 -0.18(-0.26%)
Jul 28, 2022 67.37 69.01 66.68 68.99 795,670 +1.33(+1.97%)
Jul 27, 2022 68.79 69.48 67.24 67.66 999,135 -1.23(-1.79%)
Jul 26, 2022 71.22 72.19 67.32 68.89 2,064,148 -2.40(-3.37%)
Jul 25, 2022 69.31 72.81 68.54 71.29 3,689,451 +5.55(+8.44%)
Jul 22, 2022 65.46 66.12 65.09 65.74 502,111 +0.41(+0.62%)
Jul 21, 2022 65.04 65.04 64.59 65.34 392,698 -0.46(-0.69%)
Jul 20, 2022 64.55 65.87 64.10 65.79 477,803 +1.75(+2.73%)
Jul 19, 2022 63.13 64.51 63.13 64.05 965,623 +1.21(+1.93%)
Jul 18, 2022 63.39 63.90 62.65 62.84 488,308 -0.34(-0.53%)
Jul 15, 2022 62.78 63.32 62.35 63.17 415,557 +0.84(+1.35%)
Jul 14, 2022 61.99 62.64 61.40 62.33 441,047 -0.30(-0.48%)
Jul 13, 2022 62.54 63.44 61.58 62.63 405,325 -0.64(-1.00%)
Jul 12, 2022 62.35 63.96 62.35 63.26 415,253 +0.75(+1.21%)
Jul 11, 2022 62.93 63.30 62.41 62.51 422,130 -0.79(-1.25%)
Jul 08, 2022 64.62 64.97 63.10 63.30 621,354 -1.30(-2.01%)
Jul 07, 2022 63.49 64.62 63.33 64.60 483,726 +1.57(+2.49%)
Jul 06, 2022 62.09 63.32 62.08 63.03 537,391 +1.36(+2.21%)
Jul 05, 2022 61.30 61.73 59.58 61.67 928,125 -0.44(-0.70%)
Jul 01, 2022 61.76 62.28 60.70 62.11 682,239 +0.07(+0.11%)
Jun 30, 2022 61.23 63.78 60.94 62.04 959,999 +0.48(+0.77%)
Jun 29, 2022 60.77 61.68 60.37 61.56 541,903 +0.85(+1.41%)
Jun 28, 2022 60.93 61.55 60.50 60.71 725,238 +0.15(+0.25%)
Jun 27, 2022 60.27 60.76 59.59 60.56 507,673 +0.38(+0.63%)
Jun 24, 2022 59.50 60.77 59.36 60.18 596,375 +1.18(+2.00%)
Jun 23, 2022 59.92 60.39 58.30 59.00 780,297 -0.87(-1.46%)
Jun 22, 2022 59.84 60.63 59.46 59.88 912,274 -0.70(-1.16%)
Jun 21, 2022 62.05 62.64 60.51 60.58 1,188,832 -1.48(-2.38%)
Jun 17, 2022 64.03 64.21 61.52 62.06 1,579,890 -2.34(-3.64%)
Jun 16, 2022 65.71 67.24 63.99 64.40 1,526,738 -2.29(-3.44%)
Jun 15, 2022 64.58 68.24 64.10 66.70 2,146,020 +3.15(+4.95%)
Jun 14, 2022 63.54 63.63 62.36 63.55 552,421 +0.28(+0.44%)
Jun 13, 2022 61.80 63.33 61.64 63.27 838,391 +0.21(+0.33%)
Jun 10, 2022 64.65 64.76 63.02 63.06 890,225 -2.80(-4.26%)
Jun 09, 2022 65.41 66.89 65.31 65.87 1,099,069 +0.32(+0.48%)
Jun 08, 2022 66.24 66.76 65.21 65.55 535,785 -0.86(-1.30%)
Jun 07, 2022 65.63 66.54 65.21 66.41 387,283 +0.46(+0.69%)
Jun 06, 2022 66.49 67.38 65.94 65.96 549,627 -0.14(-0.21%)
Jun 03, 2022 65.85 66.66 65.73 66.10 380,089 -0.59(-0.89%)
Jun 02, 2022 66.72 66.87 64.91 66.69 508,239 +0.22(+0.33%)
Jun 01, 2022 66.61 68.10 65.86 66.47 895,562 +0.31(+0.46%)
May 31, 2022 66.22 66.82 65.17 66.17 555,791 -0.37(-0.55%)
May 27, 2022 66.24 66.88 64.82 66.53 1,304,706 +1.04(+1.59%)
May 26, 2022 63.57 65.99 63.42 65.49 1,593,328 +2.31(+3.65%)
May 25, 2022 60.75 64.01 60.75 63.18 1,082,933 +2.08(+3.41%)
May 24, 2022 60.91 61.53 59.91 61.10 686,266 -0.02(-0.03%)
May 23, 2022 60.71 62.01 59.81 61.12 584,943 +0.76(+1.26%)
May 20, 2022 59.92 60.42 59.06 60.36 712,981 +0.58(+0.98%)
May 19, 2022 59.30 60.33 58.93 59.77 636,375 +0.12(+0.20%)
May 18, 2022 58.55 60.07 58.32 59.66 639,723 +0.32(+0.53%)
May 17, 2022 58.10 59.43 57.78 59.34 451,203 +1.82(+3.17%)
May 16, 2022 58.08 58.78 57.35 57.51 459,831 -0.21(-0.36%)
May 13, 2022 57.53 58.01 57.07 57.72 456,493 +0.89(+1.57%)
May 12, 2022 56.71 57.51 55.78 56.83 550,099 +0.34(+0.60%)
May 11, 2022 57.29 58.69 56.40 56.49 540,253 -0.90(-1.57%)
May 10, 2022 55.76 57.80 55.76 57.40 732,524 +2.39(+4.34%)
May 09, 2022 57.26 57.78 54.59 55.01 997,420 -3.04(-5.24%)
May 06, 2022 59.37 59.51 55.85 58.05 1,417,189 -0.90(-1.53%)
May 05, 2022 60.27 60.27 58.61 58.95 398,405 -2.03(-3.33%)
May 04, 2022 59.84 61.01 58.92 60.98 745,407 +1.36(+2.28%)
May 03, 2022 59.30 59.90 58.82 59.63 468,329 +0.36(+0.60%)
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.