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 (%)
Jun 30, 2006 11.26 11.40 11.06 11.15 655,945 -0.09(-0.76%)
Jun 29, 2006 10.83 11.26 10.74 11.24 253,381 +0.45(+4.16%)
Jun 28, 2006 10.74 10.82 10.58 10.79 261,560 +0.01(+0.06%)
Jun 27, 2006 10.95 11.03 10.74 10.78 351,372 -0.14(-1.27%)
Jun 26, 2006 10.89 10.95 10.82 10.92 285,944 +0.06(+0.55%)
Jun 23, 2006 10.77 10.90 10.70 10.86 242,780 +0.03(+0.24%)
Jun 22, 2006 10.80 10.89 10.72 10.84 300,786 -0.01(-0.06%)
Jun 21, 2006 10.75 10.99 10.75 10.84 342,133 +0.05(+0.49%)
Jun 20, 2006 10.90 10.99 10.72 10.79 250,201 -0.14(-1.27%)
Jun 19, 2006 11.11 11.15 10.85 10.93 305,936 -0.15(-1.31%)
Jun 16, 2006 11.05 11.20 10.96 11.07 594,606 +0.02(+0.18%)
Jun 15, 2006 10.87 11.22 10.87 11.05 557,803 +0.28(+2.57%)
Jun 14, 2006 10.72 11.16 10.60 10.78 674,422 +0.06(+0.55%)
Jun 13, 2006 11.06 11.06 10.24 10.72 1,599,349 -0.51(-4.53%)
Jun 12, 2006 11.57 11.75 11.09 11.22 797,251 -0.37(-3.19%)
Jun 09, 2006 11.79 11.83 11.52 11.59 195,375 -0.19(-1.62%)
Jun 08, 2006 11.82 11.88 11.57 11.79 333,349 -0.05(-0.39%)
Jun 07, 2006 11.97 12.08 11.79 11.83 257,168 -0.13(-1.10%)
Jun 06, 2006 12.04 12.04 11.75 11.96 303,815 -0.09(-0.77%)
Jun 05, 2006 12.17 12.18 11.82 12.06 413,771 -0.18(-1.51%)
Jun 02, 2006 11.97 12.24 11.92 12.24 312,297 +0.27(+2.26%)
Jun 01, 2006 11.79 11.98 11.79 11.97 247,475 +0.18(+1.57%)
May 31, 2006 11.83 11.98 11.63 11.79 175,080 -0.02(-0.17%)
May 30, 2006 12.10 12.10 11.76 11.81 282,309 -0.32(-2.67%)
May 26, 2006 11.98 12.19 11.96 12.13 137,671 +0.09(+0.71%)
May 25, 2006 11.88 12.05 11.82 12.04 299,726 +0.21(+1.79%)
May 24, 2006 11.84 11.88 11.69 11.83 214,761 +0.01(+0.11%)
May 23, 2006 11.88 11.99 11.79 11.82 443,456 +0.02(+0.17%)
May 22, 2006 11.83 12.04 11.77 11.80 469,203 -0.06(-0.50%)
May 19, 2006 11.73 11.90 11.66 11.86 267,769 +0.07(+0.62%)
May 18, 2006 11.94 12.02 11.75 11.79 185,682 -0.17(-1.38%)
May 17, 2006 12.02 12.04 11.83 11.95 172,657 -0.07(-0.55%)
May 16, 2006 11.90 12.05 11.87 12.02 226,725 +0.15(+1.22%)
May 15, 2006 11.88 11.94 11.79 11.87 327,896 -0.01(-0.11%)
May 12, 2006 11.50 11.92 11.50 11.88 392,113 +0.05(+0.45%)
May 11, 2006 11.90 11.95 11.80 11.83 330,471 -0.02(-0.17%)
May 10, 2006 11.69 11.89 11.69 11.85 275,948 +0.15(+1.24%)
May 09, 2006 11.81 11.92 11.69 11.71 331,834 -0.08(-0.67%)
May 08, 2006 11.49 11.84 11.48 11.79 263,377 +0.25(+2.18%)
May 05, 2006 11.36 11.57 11.36 11.53 246,717 +0.13(+1.16%)
May 04, 2006 11.52 11.53 11.34 11.40 210,974 -0.12(-1.03%)
May 03, 2006 11.40 11.60 11.36 11.52 220,970 +0.00(+0.00%)
May 02, 2006 11.40 11.54 11.30 11.52 181,895 +0.17(+1.45%)
May 01, 2006 11.45 11.56 11.32 11.36 288,670 -0.09(-0.81%)
Apr 28, 2006 11.14 11.62 11.14 11.45 269,132 -0.02(-0.17%)
Apr 27, 2006 11.30 11.55 11.18 11.47 250,504 +0.09(+0.75%)
Apr 26, 2006 11.36 11.58 11.29 11.38 402,563 +0.07(+0.58%)
Apr 25, 2006 11.26 11.48 11.19 11.32 542,961 +0.07(+0.65%)
Apr 24, 2006 11.26 11.37 11.18 11.24 262,317 -0.07(-0.58%)
Apr 21, 2006 11.39 11.40 11.24 11.31 514,790 -0.07(-0.58%)
Apr 20, 2006 11.40 11.46 11.15 11.38 598,393 +0.01(+0.06%)
Apr 19, 2006 11.26 11.38 11.18 11.37 317,598 +0.03(+0.29%)
Apr 18, 2006 11.23 11.39 11.17 11.34 498,888 +0.08(+0.70%)
Apr 17, 2006 11.21 11.32 11.13 11.26 309,571 +0.03(+0.29%)
Apr 13, 2006 11.19 11.32 11.06 11.22 551,139 +0.03(+0.29%)
Apr 12, 2006 11.20 11.32 11.13 11.19 304,270 +0.06(+0.53%)
Apr 11, 2006 11.16 11.29 11.03 11.13 232,784 -0.06(-0.53%)
Apr 10, 2006 11.32 11.39 11.01 11.19 722,736 -0.20(-1.74%)
Apr 07, 2006 11.50 11.54 11.24 11.39 327,745 -0.06(-0.52%)
Apr 06, 2006 11.20 11.47 11.17 11.45 447,545 +0.22(+2.00%)
Apr 05, 2006 10.82 11.30 10.82 11.22 368,940 +0.33(+3.03%)
Apr 04, 2006 10.89 11.07 10.76 10.89 187,650 -0.11(-0.96%)
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.