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 28, 2006 11.14 11.62 11.14 11.45 269,147 -0.02(-0.17%)
Apr 27, 2006 11.30 11.55 11.18 11.47 250,517 +0.09(+0.75%)
Apr 26, 2006 11.36 11.58 11.29 11.38 402,585 +0.07(+0.58%)
Apr 25, 2006 11.26 11.48 11.19 11.32 542,990 +0.07(+0.65%)
Apr 24, 2006 11.26 11.37 11.18 11.24 262,331 -0.07(-0.58%)
Apr 21, 2006 11.39 11.40 11.24 11.31 514,818 -0.07(-0.58%)
Apr 20, 2006 11.40 11.46 11.14 11.38 598,425 +0.01(+0.06%)
Apr 19, 2006 11.26 11.38 11.18 11.37 317,615 +0.03(+0.29%)
Apr 18, 2006 11.23 11.39 11.16 11.34 498,915 +0.08(+0.70%)
Apr 17, 2006 11.21 11.32 11.12 11.26 309,587 +0.03(+0.29%)
Apr 13, 2006 11.19 11.32 11.06 11.22 551,169 +0.03(+0.30%)
Apr 12, 2006 11.20 11.32 11.12 11.19 304,286 +0.06(+0.53%)
Apr 11, 2006 11.16 11.29 11.03 11.13 232,796 -0.06(-0.53%)
Apr 10, 2006 11.32 11.39 11.01 11.19 722,775 -0.20(-1.74%)
Apr 07, 2006 11.50 11.54 11.24 11.39 327,763 -0.06(-0.52%)
Apr 06, 2006 11.20 11.47 11.16 11.45 447,569 +0.22(+2.00%)
Apr 05, 2006 10.82 11.30 10.82 11.22 368,961 +0.33(+3.03%)
Apr 04, 2006 10.89 11.07 10.76 10.89 187,661 -0.11(-0.96%)
Apr 03, 2006 11.16 11.33 10.93 11.00 236,128 -0.16(-1.42%)
Mar 31, 2006 11.15 11.20 11.06 11.16 247,034 +0.06(+0.54%)
Mar 30, 2006 11.21 11.21 10.98 11.10 241,581 -0.09(-0.83%)
Mar 29, 2006 11.13 11.22 11.09 11.19 271,419 +0.00(+0.00%)
Mar 28, 2006 11.21 11.25 11.09 11.19 270,813 -0.01(-0.06%)
Mar 27, 2006 11.11 11.22 11.03 11.20 119,654 +0.11(+1.01%)
Mar 24, 2006 11.11 11.18 10.93 11.09 164,487 -0.06(-0.53%)
Mar 23, 2006 11.16 11.21 10.95 11.14 167,516 +0.01(+0.06%)
Mar 22, 2006 10.79 11.14 10.72 11.14 165,093 +0.29(+2.68%)
Mar 21, 2006 10.96 11.01 10.81 10.85 234,917 -0.18(-1.62%)
Mar 20, 2006 11.18 11.22 10.95 11.03 307,316 -0.16(-1.47%)
Mar 17, 2006 11.22 11.24 11.10 11.19 519,362 +0.03(+0.24%)
Mar 16, 2006 11.22 11.28 11.11 11.16 334,124 -0.02(-0.18%)
Mar 15, 2006 11.22 11.22 11.03 11.18 275,357 -0.01(-0.12%)
Mar 14, 2006 11.10 11.24 11.01 11.20 312,617 +0.11(+1.01%)
Mar 13, 2006 11.14 11.19 11.08 11.09 308,376 -0.01(-0.06%)
Mar 10, 2006 10.89 11.13 10.85 11.09 653,860 +0.20(+1.82%)
Mar 09, 2006 10.79 11.03 10.73 10.89 496,946 +0.17(+1.54%)
Mar 08, 2006 10.56 10.79 10.47 10.73 142,525 +0.16(+1.50%)
Mar 07, 2006 10.62 10.76 10.50 10.57 282,627 -0.02(-0.19%)
Mar 06, 2006 10.70 10.76 10.51 10.59 290,655 -0.18(-1.66%)
Mar 03, 2006 10.80 11.18 10.76 10.77 462,261 +0.12(+1.12%)
Mar 02, 2006 10.53 10.79 10.27 10.65 833,040 +0.44(+4.27%)
Mar 01, 2006 9.903 10.32 9.844 10.21 348,362 +0.34(+3.48%)
Feb 28, 2006 9.930 10.00 9.785 9.870 76,942 -0.06(-0.60%)
Feb 27, 2006 9.778 9.963 9.712 9.930 56,798 +0.21(+2.17%)
Feb 24, 2006 9.672 9.870 9.573 9.719 89,362 +0.09(+0.96%)
Feb 23, 2006 10.03 10.03 9.626 9.626 134,498 -0.40(-3.95%)
Feb 22, 2006 9.989 10.04 9.903 10.02 76,185 +0.05(+0.46%)
Feb 21, 2006 9.917 10.10 9.785 9.976 143,434 +0.02(+0.20%)
Feb 17, 2006 10.02 10.09 9.389 9.956 127,076 -0.06(-0.59%)
Feb 16, 2006 9.923 10.02 9.884 10.02 154,642 +0.09(+0.86%)
Feb 15, 2006 9.937 10.02 9.877 9.930 85,121 +0.01(+0.13%)
Feb 14, 2006 10.02 10.15 9.824 9.917 142,828 -0.11(-1.05%)
Feb 13, 2006 10.07 10.07 9.851 10.02 93,754 -0.03(-0.33%)
Feb 10, 2006 10.22 10.23 9.996 10.06 140,405 -0.16(-1.55%)
Feb 09, 2006 10.04 10.23 10.00 10.21 175,392 +0.15(+1.44%)
Feb 08, 2006 9.824 10.07 9.692 10.07 184,177 +0.28(+2.90%)
Feb 07, 2006 9.956 10.04 9.738 9.785 126,773 -0.13(-1.27%)
Feb 06, 2006 9.752 10.02 9.719 9.910 238,097 +0.09(+0.87%)
Feb 03, 2006 9.771 9.851 9.620 9.824 85,727 +0.05(+0.54%)
Feb 02, 2006 9.864 9.864 9.560 9.771 176,301 -0.11(-1.07%)
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.