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 29, 2018 71.85 72.05 69.39 69.89 1,692,759 -1.47(-2.06%)
Jun 28, 2018 68.14 71.74 67.92 71.36 2,589,387 +3.36(+4.94%)
Jun 27, 2018 71.19 71.72 66.36 68.00 5,081,547 +4.06(+6.35%)
Jun 26, 2018 64.08 64.44 63.83 63.94 520,171 +0.15(+0.24%)
Jun 25, 2018 64.39 64.41 63.12 63.79 628,227 -0.65(-1.01%)
Jun 22, 2018 65.20 65.25 64.05 64.44 1,433,137 +0.58(+0.90%)
Jun 21, 2018 64.83 65.12 63.19 63.86 746,732 -1.11(-1.71%)
Jun 20, 2018 63.84 65.51 63.73 64.98 1,183,686 +1.50(+2.36%)
Jun 19, 2018 60.68 63.49 60.47 63.48 1,111,435 +2.12(+3.46%)
Jun 18, 2018 60.00 62.28 59.88 61.36 909,818 +1.21(+2.01%)
Jun 15, 2018 59.50 59.50 60.15 1,627,003 +0.65(+1.10%)
Jun 14, 2018 59.18 60.06 58.93 59.50 1,289,627 +0.39(+0.67%)
Jun 13, 2018 59.59 60.09 58.71 59.10 1,385,790 -0.29(-0.48%)
Jun 12, 2018 59.49 59.94 59.13 59.39 669,097 -0.08(-0.13%)
Jun 11, 2018 59.04 60.80 59.04 59.47 708,331 +0.29(+0.49%)
Jun 08, 2018 59.45 59.69 58.58 59.18 436,086 -0.21(-0.35%)
Jun 07, 2018 59.87 60.27 58.56 59.39 766,802 -0.63(-1.05%)
Jun 06, 2018 60.33 60.02 910,603 +1.11(+1.89%)
Jun 05, 2018 58.72 59.15 58.24 58.91 578,617 +0.25(+0.42%)
Jun 04, 2018 57.82 59.29 57.42 58.66 856,039 +2.19(+3.88%)
Jun 01, 2018 55.51 56.85 55.22 56.47 830,221 +1.02(+1.83%)
May 31, 2018 56.61 56.64 55.25 55.45 841,995 -1.02(-1.81%)
May 30, 2018 56.92 57.96 56.46 56.48 874,044 -0.22(-0.39%)
May 29, 2018 55.61 56.92 55.61 56.70 731,957 +1.06(+1.91%)
May 25, 2018 55.64 55.64 55.64 0 -0.67(-1.19%)
May 24, 2018 55.08 56.87 54.86 56.31 1,303,714 +1.50(+2.74%)
May 23, 2018 54.42 56.11 54.37 54.80 1,252,432 +0.33(+0.60%)
May 22, 2018 56.06 57.39 54.39 54.48 2,424,718 -0.95(-1.71%)
May 21, 2018 49.62 56.95 49.41 55.43 9,522,594 +6.17(+12.52%)
May 18, 2018 48.19 49.69 47.20 49.26 2,353,808 +1.06(+2.21%)
May 17, 2018 48.33 49.17 46.42 48.19 10,529,994 +6.44(+15.42%)
May 16, 2018 41.92 42.01 41.60 41.76 499,629 -0.06(-0.14%)
May 15, 2018 41.43 42.11 41.20 41.81 535,224 +0.08(+0.18%)
May 14, 2018 41.85 42.03 41.12 41.74 921,457 +0.06(+0.14%)
May 11, 2018 41.40 41.69 41.15 41.68 386,694 +0.41(+1.00%)
May 10, 2018 40.98 41.83 40.96 41.27 765,190 +0.47(+1.15%)
May 09, 2018 40.35 41.06 40.24 40.80 572,931 +0.51(+1.26%)
May 08, 2018 40.06 40.92 39.97 40.29 737,114 -0.01(-0.02%)
May 07, 2018 39.46 40.31 39.17 40.30 938,368 +1.02(+2.58%)
May 04, 2018 39.05 39.36 38.80 39.28 857,204 -0.36(-0.92%)
May 03, 2018 37.36 39.85 37.18 39.65 1,684,163 +1.54(+4.05%)
May 02, 2018 38.25 38.51 38.11 38.11 707,951 +0.01(+0.03%)
May 01, 2018 38.05 38.32 37.47 38.10 568,283 -0.02(-0.05%)
Apr 30, 2018 38.61 38.93 38.11 38.12 457,609 -0.49(-1.27%)
Apr 27, 2018 38.78 38.89 38.41 38.60 752,759 -0.01(-0.02%)
Apr 26, 2018 37.93 38.78 37.82 38.61 507,948 +0.75(+1.97%)
Apr 25, 2018 36.81 38.49 36.70 37.87 2,010,005 +1.05(+2.86%)
Apr 24, 2018 37.69 37.77 36.67 36.81 602,170 -0.69(-1.84%)
Apr 23, 2018 37.65 37.97 37.35 37.50 494,606 -0.17(-0.46%)
Apr 20, 2018 37.41 37.90 37.28 37.67 663,100 +0.41(+1.11%)
Apr 19, 2018 37.23 37.65 36.81 37.26 696,194 +0.00(+0.00%)
Apr 18, 2018 37.36 37.89 37.22 37.26 695,576 -0.06(-0.15%)
Apr 17, 2018 37.34 37.67 36.73 37.32 762,717 -0.50(-1.32%)
Apr 16, 2018 37.27 37.90 36.82 37.82 1,057,378 +0.76(+2.04%)
Apr 13, 2018 37.03 37.57 36.90 37.06 784,331 +0.16(+0.44%)
Apr 12, 2018 37.02 37.31 36.51 36.90 430,197 +0.01(+0.03%)
Apr 11, 2018 36.90 37.16 36.46 36.89 569,653 -0.16(-0.44%)
Apr 10, 2018 36.29 37.27 36.29 37.05 1,499,927 +1.58(+4.46%)
Apr 09, 2018 36.01 36.29 34.75 35.47 1,272,604 -0.47(-1.31%)
Apr 06, 2018 35.40 36.42 35.31 35.94 940,486 +0.44(+1.24%)
Apr 05, 2018 34.68 35.57 34.60 35.50 884,435 +0.92(+2.66%)
Apr 04, 2018 33.54 34.63 33.23 34.58 547,415 +0.57(+1.69%)
Apr 03, 2018 33.69 34.31 33.69 34.01 655,646 +0.54(+1.60%)
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.