Date	Open	High	Low	Close	Volume	Change (%)
Sep 11, 2023				100.53	0	+2.60(+2.65%)
Sep 08, 2023	100.92	101.23	96.95	97.93	1,329,136	-1.36(-1.37%)
Sep 07, 2023	99.17	101.29	98.43	99.29	1,045,083	-0.59(-0.59%)
Sep 06, 2023	100.58	100.68	97.92	99.88	1,166,047	-0.07(-0.07%)
Sep 05, 2023	102.88	102.88	96.00	99.95	1,694,407	-4.50(-4.31%)
Sep 01, 2023	97.88	104.73	97.20	104.45	1,924,694	+8.02(+8.32%)
Aug 31, 2023	109.92	109.92	93.82	96.43	5,062,323	-13.48(-12.27%)
Aug 30, 2023	115.33	115.42	109.48	109.92	932,031	-5.28(-4.59%)
Aug 29, 2023	115.30	116.34	114.68	115.20	381,790	-0.59(-0.51%)
Aug 28, 2023	113.34	116.24	113.34	115.79	316,001	+2.24(+1.97%)
Aug 25, 2023	113.98	114.78	112.75	113.55	350,424	-0.07(-0.06%)
Aug 24, 2023	114.42	117.90	113.03	113.62	399,718	-1.38(-1.20%)
Aug 23, 2023	115.54	116.72	114.42	115.00	298,020	+0.00(+0.00%)
Aug 22, 2023	113.22	115.52	113.22	115.00	614,009	+1.26(+1.11%)
Aug 21, 2023	112.20	113.79	111.12	113.74	471,169	+1.55(+1.38%)
Aug 18, 2023	109.35	112.59	108.85	112.20	473,177	+2.84(+2.59%)
Aug 17, 2023	112.35	113.09	108.37	109.36	511,915	-3.27(-2.90%)
Aug 16, 2023	113.36	114.12	111.97	112.63	378,908	-0.14(-0.12%)
Aug 15, 2023	111.84	114.40	111.04	112.77	567,457	+1.15(+1.03%)
Aug 14, 2023	111.91	112.77	111.19	111.62	554,633	+0.05(+0.04%)
Aug 11, 2023	113.74	114.33	111.47	111.57	461,287	-2.30(-2.02%)
Aug 10, 2023	110.09	114.69	110.09	113.86	919,780	+4.69(+4.30%)
Aug 09, 2023	107.36	110.69	106.98	109.17	710,021	+2.26(+2.11%)
Aug 08, 2023	107.90	108.25	105.72	106.91	319,744	-0.52(-0.48%)
Aug 07, 2023	105.49	107.59	104.88	107.43	429,261	+1.94(+1.84%)
Aug 04, 2023	105.83	106.98	105.19	105.49	556,966	-0.26(-0.25%)
Aug 03, 2023	105.00	107.32	104.08	105.75	427,630	+0.11(+0.10%)
Aug 02, 2023	102.83	106.28	101.69	105.64	833,803	+1.71(+1.64%)
Aug 01, 2023	104.61	105.90	103.66	103.94	600,223	-0.94(-0.90%)
Jul 31, 2023	105.70	107.62	104.66	104.88	555,304	-0.91(-0.86%)
Jul 28, 2023	104.97	106.13	104.67	105.78	246,589	+0.84(+0.80%)
Jul 27, 2023	106.05	106.70	104.38	104.94	1,001,382	-0.68(-0.64%)
Jul 26, 2023	105.22	105.74	104.66	105.62	667,506	-0.26(-0.25%)
Jul 25, 2023	105.90	106.19	105.49	105.88	822,841	-0.41(-0.38%)
Jul 24, 2023	105.15	106.52	104.57	106.29	325,174	+0.55(+0.52%)
Jul 21, 2023	107.64	108.26	104.84	105.74	458,184	-2.36(-2.18%)
Jul 20, 2023	105.48	108.21	104.22	108.10	475,700	+2.33(+2.20%)
Jul 19, 2023	106.60	107.78	105.57	105.77	353,282	-0.83(-0.78%)
Jul 18, 2023	107.19	107.96	105.72	106.60	423,791	-0.39(-0.36%)
Jul 17, 2023	107.52	107.86	105.27	106.99	860,243	-0.91(-0.84%)
Jul 14, 2023	107.51	108.92	107.19	107.90	624,569	+0.17(+0.16%)
Jul 13, 2023	109.03	109.66	107.07	107.73	597,357	-1.35(-1.24%)
Jul 12, 2023	111.37	111.87	108.46	109.08	1,063,631	-1.79(-1.61%)
Jul 11, 2023	109.39	112.08	108.92	110.87	772,859	+2.00(+1.84%)
Jul 10, 2023	107.21	109.83	106.72	108.87	552,372	+1.16(+1.08%)
Jul 07, 2023	107.16	107.92	106.91	107.71	361,759	+0.55(+0.51%)
Jul 06, 2023	107.98	108.15	106.54	107.16	542,135	-1.16(-1.07%)
Jul 05, 2023	108.56	108.69	107.14	108.32	266,170	-0.09(-0.08%)
Jul 03, 2023	108.04	109.11	107.46	108.41	207,873	+0.07(+0.06%)
Jun 30, 2023	108.05	108.74	107.24	108.34	346,598	+0.60(+0.56%)
Jun 29, 2023	107.80	108.19	106.16	107.74	510,221	-0.16(-0.15%)
Jun 28, 2023	107.09	108.19	106.17	107.90	470,616	+0.47(+0.44%)
Jun 27, 2023	105.35	108.22	104.38	107.43	1,251,457	+2.36(+2.24%)
Jun 26, 2023	100.73	105.58	100.70	105.08	1,035,587	+4.39(+4.35%)
Jun 23, 2023	100.98	101.49	99.84	100.69	434,119	-0.65(-0.64%)
Jun 22, 2023	100.71	101.67	100.25	101.34	334,887	+0.15(+0.15%)
Jun 21, 2023	100.97	101.56	100.22	101.19	396,172	+0.30(+0.30%)
Jun 20, 2023	102.27	102.56	100.56	100.89	512,776	-1.71(-1.66%)
Jun 16, 2023	103.92	104.58	101.19	102.60	699,720	-0.70(-0.68%)
Jun 15, 2023	101.94	103.49	101.13	103.30	527,159	-2.80(-2.64%)
May 08, 2023	107.00	107.07	105.91	106.09	500,661	-0.52(-0.49%)
May 05, 2023	106.27	107.56	104.38	106.61	1,001,625	+1.42(+1.35%)
May 04, 2023	107.83	109.58	105.13	105.19	685,404	-2.69(-2.50%)
May 03, 2023	106.09	108.36	105.95	107.89	1,020,402	+2.41(+2.29%)
May 02, 2023	107.89	108.25	105.44	105.47	838,275	-2.74(-2.53%)
May 01, 2023	106.63	108.43	106.63	108.22	478,450	+1.30(+1.21%)
Apr 28, 2023	106.63	107.78	106.29	106.92	824,479	+1.54(+1.46%)
Apr 27, 2023	105.52	106.79	104.84	105.39	988,480	-0.31(-0.29%)
Apr 26, 2023	107.43	107.95	105.67	105.69	860,636	-2.25(-2.09%)
Apr 25, 2023	108.66	108.93	107.50	107.95	802,037	-0.97(-0.89%)
Apr 24, 2023	108.43	109.98	108.02	108.92	887,539	-0.18(-0.16%)
Apr 21, 2023	105.63	109.55	105.17	109.10	1,519,029	+3.14(+2.97%)
Apr 20, 2023	105.65	106.85	105.14	105.95	981,433	+0.32(+0.30%)
Apr 19, 2023	105.08	105.65	104.41	105.63	741,336	+0.23(+0.22%)
Apr 18, 2023	105.12	105.44	104.11	105.41	697,632	+0.19(+0.18%)
Apr 17, 2023	104.56	105.28	103.70	105.22	949,085	+0.77(+0.74%)
Apr 14, 2023	102.65	104.48	101.99	104.45	642,652	+1.54(+1.49%)
Apr 13, 2023	104.64	104.65	101.89	102.91	1,180,488	+0.37(+0.36%)
Apr 12, 2023	103.21	103.73	101.58	102.54	1,388,866	-0.09(-0.09%)
Apr 11, 2023	102.33	102.85	99.22	102.63	1,711,138	+0.06(+0.06%)
Apr 10, 2023	100.21	103.32	100.05	102.57	1,981,064	+2.42(+2.42%)
Apr 06, 2023	98.69	100.85	97.99	100.15	1,697,342	+1.50(+1.52%)
Apr 05, 2023	97.11	99.47	96.30	98.65	3,089,964	+1.65(+1.70%)
Apr 04, 2023	89.12	97.45	88.79	97.00	9,494,363	+7.91(+8.88%)
Apr 03, 2023	85.40	89.94	82.62	89.09	9,799,706	-1.96(-2.15%)
Mar 31, 2023	90.80	92.24	90.59	91.05	1,829,518	+0.66(+0.73%)
Mar 30, 2023	89.05	91.79	89.05	90.39	1,321,557	+1.28(+1.43%)
Mar 29, 2023	87.92	90.14	87.41	89.11	1,226,961	+1.34(+1.52%)
Mar 28, 2023	86.74	91.99	86.49	87.78	2,030,534	+0.61(+0.70%)
Mar 27, 2023	84.97	87.61	84.80	87.17	872,599	+2.41(+2.85%)
Mar 24, 2023	83.89	84.95	83.79	84.75	393,122	+0.60(+0.71%)
Mar 23, 2023	84.28	86.00	83.71	84.15	462,773	+0.17(+0.20%)
Mar 22, 2023	86.06	86.19	83.95	83.98	440,066	-1.94(-2.25%)
Mar 21, 2023	85.16	85.95	85.16	85.92	492,856	+1.33(+1.57%)
Mar 20, 2023	83.55	85.22	83.17	84.59	693,740	+1.46(+1.75%)
Mar 17, 2023	84.35	84.35	81.96	83.14	986,075	-1.02(-1.21%)
Mar 16, 2023	82.40	84.68	82.32	84.15	773,404	+0.79(+0.95%)
Mar 15, 2023	80.98	83.91	80.98	83.37	1,477,171	+1.80(+2.20%)
Mar 14, 2023	80.33	82.15	80.23	81.57	1,785,251	+1.72(+2.15%)
Mar 13, 2023	80.23	80.61	78.97	79.85	1,161,324	-0.99(-1.22%)
Mar 10, 2023	80.47	81.17	80.29	80.84	815,615	+0.15(+0.19%)
Mar 09, 2023	81.40	81.48	80.01	80.69	989,538	-0.66(-0.81%)
Mar 08, 2023	80.90	82.08	80.15	81.35	996,105	+0.29(+0.36%)
Mar 07, 2023	81.57	82.14	80.95	81.06	383,081	-0.42(-0.51%)
Mar 06, 2023	83.24	83.25	81.48	81.48	658,646	-1.78(-2.14%)
Mar 03, 2023	83.16	83.80	82.89	83.26	618,073	+0.03(+0.04%)
Mar 02, 2023	82.64	83.75	82.15	83.23	456,479	-0.12(-0.14%)
Mar 01, 2023	83.79	84.52	83.23	83.35	853,642	-0.33(-0.39%)
Feb 28, 2023	85.67	85.98	83.62	83.68	1,318,279	-2.00(-2.34%)
Feb 27, 2023	85.15	86.20	84.69	85.68	661,315	+0.22(+0.26%)
Feb 24, 2023	84.99	86.28	84.68	85.46	702,991	-0.73(-0.84%)
Feb 23, 2023	84.87	86.20	84.75	86.19	526,400	+1.44(+1.70%)
Feb 22, 2023	85.80	86.93	84.73	84.75	696,382	-1.36(-1.58%)
Feb 21, 2023	87.13	88.06	85.55	86.11	822,208	-1.53(-1.75%)
Feb 17, 2023	87.08	91.13	86.81	87.64	3,016,866	+0.81(+0.93%)
Feb 16, 2023	86.77	87.32	86.11	86.84	591,490	-0.24(-0.27%)
Feb 15, 2023	86.96	87.28	86.58	87.08	273,199	+0.12(+0.14%)
Feb 14, 2023	86.66	87.53	86.29	86.96	624,823	-0.20(-0.23%)
Feb 13, 2023	87.53	87.85	86.98	87.16	388,865	-0.35(-0.40%)
Feb 10, 2023	87.75	88.70	87.27	87.51	369,043	-0.66(-0.75%)
Feb 09, 2023	89.25	89.31	87.20	88.16	579,490	-0.65(-0.73%)
Feb 08, 2023	90.08	90.65	88.74	88.81	358,694	-1.27(-1.40%)
Feb 07, 2023	90.03	90.19	88.37	90.08	520,283	-0.13(-0.14%)
Feb 06, 2023	88.89	90.21	87.77	90.20	781,221	+0.83(+0.93%)
Feb 03, 2023	85.67	90.33	85.67	89.38	1,979,288	+4.39(+5.17%)
Feb 02, 2023	86.05	86.05	84.08	84.98	1,144,452	-0.89(-1.03%)
Feb 01, 2023	84.13	86.38	83.70	85.87	704,590	+1.57(+1.87%)
Jan 31, 2023	84.43	85.20	83.60	84.30	670,757	-0.33(-0.39%)
Jan 30, 2023	84.09	85.34	83.87	84.63	636,836	+0.32(+0.38%)
Jan 27, 2023	85.07	85.92	84.19	84.31	544,071	-1.16(-1.35%)
Jan 26, 2023	86.02	86.71	85.34	85.46	503,696	-0.98(-1.13%)
Jan 25, 2023	86.97	87.72	86.15	86.44	528,699	-0.35(-0.40%)
Jan 24, 2023	87.66	88.22	86.76	86.79	586,514	-1.28(-1.45%)
Jan 23, 2023	88.16	88.50	87.45	88.06	1,113,485	-0.29(-0.33%)
Jan 20, 2023	89.14	89.69	88.04	88.35	642,424	-0.16(-0.18%)
Jan 19, 2023	88.66	89.14	87.90	88.51	564,335	+0.01(+0.01%)
Jan 18, 2023	89.62	90.04	88.29	88.50	683,692	-0.82(-0.91%)
Jan 17, 2023	90.64	90.71	87.56	89.32	1,618,851	+0.26(+0.29%)
Jan 13, 2023	88.83	90.26	87.44	89.06	1,391,409	+0.06(+0.07%)
Jan 12, 2023	89.17	90.05	87.67	89.00	2,331,894	-0.16(-0.18%)
Jan 11, 2023	92.15	93.27	87.32	89.16	3,203,487	-0.74(-0.82%)
Jan 10, 2023	88.38	90.41	87.43	89.90	1,483,979	+2.41(+2.76%)
Jan 09, 2023	84.08	89.16	83.17	87.49	3,412,742	+3.54(+4.21%)
Jan 06, 2023	79.74	89.09	79.74	83.95	8,459,432	+12.18(+16.98%)
Jan 05, 2023	70.04	71.84	69.63	71.77	1,255,372	+1.58(+2.26%)
Jan 04, 2023	68.48	70.47	68.48	70.18	627,720	+1.86(+2.73%)
Jan 03, 2023	68.47	69.11	67.79	68.32	1,120,450	+0.06(+0.09%)
Dec 30, 2022	67.80	68.27	67.05	68.26	434,556	+0.00(+0.00%)
Dec 29, 2022	67.73	68.31	67.21	68.26	366,245	+1.01(+1.50%)
Dec 28, 2022	68.58	68.60	67.15	67.25	386,148	-1.62(-2.36%)
Dec 27, 2022	69.17	69.69	68.68	68.88	268,467	-0.60(-0.86%)
Dec 23, 2022	70.62	70.98	68.86	69.47	407,300	-1.49(-2.11%)
Dec 22, 2022	69.69	71.00	69.65	70.97	409,300	+0.79(+1.12%)
Dec 21, 2022	70.54	70.73	69.85	70.18	356,460	-0.25(-0.35%)
Dec 20, 2022	70.35	71.45	70.28	70.43	796,898	+0.27(+0.38%)
Dec 19, 2022	73.39	73.39	69.54	70.16	714,627	-3.34(-4.54%)
Dec 16, 2022	71.94	73.69	71.79	73.50	948,636	+1.39(+1.93%)
Dec 15, 2022	72.94	72.94	71.97	72.10	405,069	-1.31(-1.78%)
Dec 14, 2022	72.83	73.76	72.43	73.41	558,376	+0.08(+0.11%)
Dec 13, 2022	75.85	76.08	73.27	73.33	1,006,247	-1.67(-2.23%)
Dec 12, 2022	75.44	75.77	73.18	75.00	892,249	-0.32(-0.42%)
Dec 09, 2022	76.29	77.14	75.22	75.32	700,347	-1.08(-1.42%)
Dec 08, 2022	77.29	77.29	75.55	76.40	560,814	-0.45(-0.58%)
Dec 07, 2022	77.36	78.31	76.81	76.85	473,702	-0.58(-0.74%)
Dec 06, 2022	78.14	78.55	77.08	77.43	448,028	-0.94(-1.21%)
Dec 05, 2022	79.46	79.89	77.94	78.37	447,534	-1.69(-2.11%)
Dec 02, 2022	78.13	80.28	78.01	80.06	539,127	+1.38(+1.76%)
Dec 01, 2022	79.53	79.56	75.94	78.68	662,145	-0.77(-0.96%)
Nov 30, 2022	78.79	79.99	77.59	79.45	1,555,188	+0.49(+0.62%)
Nov 29, 2022	80.64	80.64	78.43	78.96	653,112	-1.40(-1.75%)
Nov 28, 2022	79.95	81.19	78.98	80.36	723,143	+0.09(+0.11%)
Nov 25, 2022	79.90	80.43	79.89	80.27	140,498	+0.28(+0.35%)
Nov 23, 2022	79.18	80.54	79.18	79.99	300,201	+0.88(+1.11%)
Nov 22, 2022	78.39	79.65	78.38	79.12	401,771	+0.74(+0.94%)
Nov 21, 2022	78.74	79.16	77.39	78.38	334,329	+0.43(+0.55%)
Nov 18, 2022	76.95	78.36	76.95	77.95	686,134	+1.37(+1.79%)
Nov 17, 2022	76.71	77.05	76.12	76.58	412,686	-0.80(-1.03%)
Nov 16, 2022	76.57	77.57	75.98	77.38	683,135	+0.89(+1.16%)
Nov 15, 2022	75.39	77.20	74.43	76.49	752,851	+1.62(+2.17%)
Nov 14, 2022	74.93	77.00	74.75	74.87	596,885	-0.04(-0.05%)
Nov 11, 2022	75.62	75.75	73.92	74.91	501,106	-0.29(-0.38%)
Nov 10, 2022	75.72	75.82	73.89	75.20	517,128	+0.73(+0.97%)
Nov 09, 2022	74.70	75.58	74.11	74.47	339,716	-0.43(-0.57%)
Nov 08, 2022	74.10	75.48	73.49	74.90	397,293	+1.11(+1.51%)
Nov 07, 2022	73.70	74.45	73.00	73.79	627,021	+0.17(+0.23%)
Nov 04, 2022	73.67	74.02	72.30	73.62	740,683	-0.01(-0.01%)
Nov 03, 2022	75.69	76.71	71.62	73.63	1,540,097	-3.49(-4.53%)
Nov 02, 2022	77.95		76.87	77.12	571,601	-1.16(-1.49%)

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.

World Wrestling Entertainment (NY: WWE )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

World Wrestling Entertainment (NY: WWE )

Historical Prices

Sections

Services

Sweetwater Reporter