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 (%)
Feb 28, 2023 85.67 85.98 83.62 83.68 1,318,351 -2.00(-2.34%)
Feb 27, 2023 85.15 86.19 84.68 85.68 661,351 +0.22(+0.26%)
Feb 24, 2023 84.99 86.28 84.67 85.46 703,029 -0.73(-0.84%)
Feb 23, 2023 84.86 86.20 84.74 86.19 526,428 +1.44(+1.70%)
Feb 22, 2023 85.80 86.92 84.72 84.74 696,420 -1.36(-1.58%)
Feb 21, 2023 87.12 88.06 85.55 86.11 822,252 -1.53(-1.75%)
Feb 17, 2023 87.07 91.13 86.80 87.64 3,017,030 +0.81(+0.93%)
Feb 16, 2023 86.76 87.31 86.10 86.83 591,522 -0.24(-0.27%)
Feb 15, 2023 86.95 87.27 86.57 87.07 273,214 +0.12(+0.14%)
Feb 14, 2023 86.65 87.53 86.28 86.95 624,857 -0.20(-0.23%)
Feb 13, 2023 87.52 87.85 86.97 87.15 388,886 -0.35(-0.40%)
Feb 10, 2023 87.75 88.70 87.26 87.50 369,063 -0.66(-0.75%)
Feb 09, 2023 89.24 89.30 87.19 88.16 579,522 -0.65(-0.73%)
Feb 08, 2023 90.07 90.65 88.74 88.81 358,714 -1.27(-1.40%)
Feb 07, 2023 90.02 90.19 88.37 90.07 520,312 -0.13(-0.14%)
Feb 06, 2023 88.88 90.21 87.77 90.20 781,264 +0.83(+0.93%)
Feb 03, 2023 85.67 90.32 85.67 89.37 1,979,396 +4.39(+5.17%)
Feb 02, 2023 86.05 86.05 84.07 84.98 1,144,515 -0.89(-1.03%)
Feb 01, 2023 84.12 86.37 83.70 85.87 704,629 +1.57(+1.87%)
Jan 31, 2023 84.42 85.20 83.60 84.29 670,794 -0.33(-0.39%)
Jan 30, 2023 84.08 85.34 83.87 84.62 636,870 +0.32(+0.38%)
Jan 27, 2023 85.07 85.92 84.18 84.30 544,101 -1.16(-1.35%)
Jan 26, 2023 86.02 86.70 85.34 85.46 503,724 -0.98(-1.13%)
Jan 25, 2023 86.96 87.72 86.15 86.43 528,728 -0.35(-0.40%)
Jan 24, 2023 87.66 88.22 86.75 86.78 586,546 -1.27(-1.45%)
Jan 23, 2023 88.16 88.50 87.44 88.06 1,113,546 -0.29(-0.33%)
Jan 20, 2023 89.13 89.69 88.04 88.35 642,459 -0.16(-0.18%)
Jan 19, 2023 88.66 89.14 87.90 88.51 564,366 +0.01(+0.01%)
Jan 18, 2023 89.61 90.03 88.29 88.50 683,730 -0.82(-0.91%)
Jan 17, 2023 90.64 90.71 87.56 89.31 1,618,939 +0.26(+0.29%)
Jan 13, 2023 88.83 90.26 87.43 89.05 1,391,485 +0.06(+0.07%)
Jan 12, 2023 89.16 90.04 87.67 88.99 2,332,021 -0.16(-0.18%)
Jan 11, 2023 92.14 93.27 87.31 89.15 3,203,662 -0.74(-0.82%)
Jan 10, 2023 88.38 90.41 87.42 89.89 1,484,000 +2.41(+2.76%)
Jan 09, 2023 84.07 89.15 83.17 87.48 3,412,928 +3.54(+4.21%)
Jan 06, 2023 79.74 89.08 79.74 83.94 8,459,894 +12.18(+16.98%)
Jan 05, 2023 70.04 71.84 69.63 71.76 1,255,441 +1.58(+2.26%)
Jan 04, 2023 68.47 70.47 68.47 70.18 627,754 +1.86(+2.73%)
Jan 03, 2023 68.46 69.10 67.79 68.31 1,120,511 +0.06(+0.09%)
Dec 30, 2022 67.80 68.27 67.05 68.25 434,580 +0.00(+0.00%)
Dec 29, 2022 67.73 68.30 67.21 68.25 366,265 +1.01(+1.50%)
Dec 28, 2022 68.57 68.59 67.15 67.25 386,169 -1.62(-2.36%)
Dec 27, 2022 69.16 69.69 68.67 68.87 268,482 -0.60(-0.86%)
Dec 23, 2022 70.62 70.97 68.85 69.47 407,322 -1.49(-2.11%)
Dec 22, 2022 69.69 70.99 69.65 70.96 409,322 +0.79(+1.12%)
Dec 21, 2022 70.54 70.73 69.85 70.18 356,479 -0.25(-0.35%)
Dec 20, 2022 70.35 71.44 70.28 70.43 796,942 +0.27(+0.38%)
Dec 19, 2022 73.39 73.39 69.54 70.16 714,666 -3.34(-4.54%)
Dec 16, 2022 71.94 73.68 71.79 73.49 948,687 +1.39(+1.93%)
Dec 15, 2022 72.94 72.94 71.97 72.10 405,091 -1.30(-1.78%)
Dec 14, 2022 72.83 73.75 72.43 73.41 558,406 +0.08(+0.11%)
Dec 13, 2022 75.84 76.08 73.27 73.33 1,006,302 -1.67(-2.23%)
Dec 12, 2022 75.43 75.76 73.18 75.00 892,298 -0.32(-0.42%)
Dec 09, 2022 76.29 77.13 75.21 75.31 700,386 -1.08(-1.42%)
Dec 08, 2022 77.28 77.28 75.54 76.40 560,845 -0.45(-0.58%)
Dec 07, 2022 77.35 78.31 76.81 76.85 473,728 -0.58(-0.75%)
Dec 06, 2022 78.14 78.54 77.07 77.42 448,053 -0.94(-1.21%)
Dec 05, 2022 79.45 79.89 77.94 78.37 447,558 -1.69(-2.11%)
Dec 02, 2022 78.13 80.27 78.01 80.06 539,157 +1.38(+1.76%)
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.