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 (%)
Aug 31, 2007 9.897 10.14 9.864 10.00 402,866 +0.23(+2.37%)
Aug 30, 2007 9.805 9.990 9.739 9.772 366,214 -0.14(-1.40%)
Aug 29, 2007 9.838 9.944 9.785 9.911 272,616 +0.13(+1.35%)
Aug 28, 2007 9.680 10.01 9.587 9.779 588,699 +0.01(+0.07%)
Aug 27, 2007 9.805 9.858 9.746 9.772 290,487 -0.03(-0.27%)
Aug 24, 2007 9.858 9.858 9.759 9.798 189,468 -0.07(-0.67%)
Aug 23, 2007 9.871 9.957 9.845 9.864 213,700 +0.01(+0.13%)
Aug 22, 2007 9.693 9.871 9.693 9.851 338,801 +0.24(+2.47%)
Aug 21, 2007 9.561 9.647 9.521 9.614 531,299 +0.01(+0.07%)
Aug 20, 2007 9.521 9.653 9.310 9.607 541,900 +0.09(+0.90%)
Aug 17, 2007 9.620 9.673 9.402 9.521 362,428 +0.15(+1.55%)
Aug 16, 2007 9.138 9.376 8.907 9.376 452,846 +0.20(+2.23%)
Aug 15, 2007 9.244 9.363 9.163 9.171 414,225 -0.11(-1.21%)
Aug 14, 2007 9.541 9.574 9.264 9.283 408,015 -0.29(-3.03%)
Aug 13, 2007 9.937 10.01 9.561 9.574 509,944 -0.25(-2.55%)
Aug 10, 2007 9.356 9.904 9.316 9.825 492,526 +0.34(+3.62%)
Aug 09, 2007 9.627 9.759 9.323 9.481 983,392 -0.15(-1.58%)
Aug 08, 2007 9.759 9.772 9.448 9.633 1,269,786 -0.03(-0.34%)
Aug 07, 2007 9.746 9.746 9.448 9.666 349,251 -0.11(-1.08%)
Aug 06, 2007 9.620 9.838 9.521 9.772 584,307 +0.18(+1.93%)
Aug 03, 2007 9.594 9.772 9.574 9.587 740,002 -0.18(-1.89%)
Aug 02, 2007 10.30 10.50 9.772 9.772 889,032 +0.18(+1.93%)
Aug 01, 2007 9.818 9.937 9.587 9.587 859,044 -0.32(-3.20%)
Jul 31, 2007 9.930 10.06 9.798 9.904 359,399 +0.05(+0.54%)
Jul 30, 2007 9.904 9.950 9.633 9.851 342,436 -0.06(-0.60%)
Jul 27, 2007 10.06 10.12 9.904 9.911 244,748 -0.21(-2.09%)
Jul 26, 2007 10.31 10.39 9.957 10.12 369,092 -0.34(-3.22%)
Jul 25, 2007 10.68 10.69 10.41 10.46 227,028 -0.09(-0.81%)
Jul 24, 2007 10.57 10.66 10.41 10.54 621,868 -0.12(-1.11%)
Jul 23, 2007 10.56 10.72 10.47 10.66 248,535 +0.09(+0.87%)
Jul 20, 2007 10.83 10.83 10.56 10.57 807,247 -0.28(-2.62%)
Jul 19, 2007 10.95 10.95 10.80 10.85 99,050 -0.01(-0.06%)
Jul 18, 2007 10.78 10.86 10.74 10.86 172,051 -0.01(-0.12%)
Jul 17, 2007 10.85 10.92 10.82 10.87 126,463 +0.04(+0.37%)
Jul 16, 2007 10.85 10.87 10.76 10.84 200,827 -0.04(-0.36%)
Jul 13, 2007 10.85 10.88 10.79 10.87 204,916 -0.01(-0.06%)
Jul 12, 2007 10.91 10.91 10.81 10.88 232,632 +0.03(+0.24%)
Jul 11, 2007 10.87 10.93 10.74 10.85 415,740 -0.05(-0.42%)
Jul 10, 2007 10.89 11.02 10.80 10.90 383,783 -0.01(-0.12%)
Jul 09, 2007 10.95 10.98 10.88 10.91 245,354 +0.01(+0.06%)
Jul 06, 2007 10.78 10.96 10.76 10.91 356,673 +0.14(+1.29%)
Jul 05, 2007 10.64 10.78 10.63 10.77 418,314 +0.13(+1.24%)
Jul 03, 2007 10.66 10.66 10.59 10.64 280,037 +0.00(+0.00%)
Jul 02, 2007 10.53 10.64 10.47 10.64 395,445 +0.08(+0.75%)
Jun 29, 2007 10.70 10.83 10.49 10.56 512,215 -0.18(-1.66%)
Jun 28, 2007 10.53 10.74 10.40 10.74 677,300 +0.20(+1.94%)
Jun 27, 2007 10.61 10.57 10.29 10.53 1,234,649 -0.08(-0.75%)
Jun 26, 2007 10.85 10.86 10.60 10.61 371,818 -0.20(-1.89%)
Jun 25, 2007 10.85 11.05 10.61 10.82 333,197 -0.03(-0.30%)
Jun 22, 2007 11.01 11.01 10.83 10.85 281,552 -0.18(-1.68%)
Jun 21, 2007 11.16 11.16 10.90 11.03 379,542 -0.12(-1.07%)
Jun 20, 2007 11.51 11.51 11.07 11.15 325,625 -0.25(-2.20%)
Jun 19, 2007 11.42 11.48 11.30 11.40 157,360 -0.07(-0.63%)
Jun 18, 2007 11.37 11.55 11.28 11.48 210,368 +0.11(+0.99%)
Jun 15, 2007 11.42 11.46 11.28 11.36 269,435 +0.11(+1.00%)
Jun 14, 2007 11.27 11.29 11.17 11.25 162,206 -0.03(-0.29%)
Jun 13, 2007 11.46 11.47 11.17 11.28 266,861 -0.20(-1.78%)
Jun 12, 2007 11.62 11.63 11.46 11.49 291,548 -0.20(-1.70%)
Jun 11, 2007 11.79 11.82 11.64 11.69 136,005 -0.10(-0.84%)
Jun 08, 2007 11.71 11.82 11.65 11.79 114,195 +0.09(+0.73%)
Jun 07, 2007 11.81 11.89 11.68 11.70 200,978 -0.11(-0.95%)
Jun 06, 2007 11.79 11.85 11.66 11.81 167,961 +0.00(+0.00%)
Jun 05, 2007 11.88 11.90 11.71 11.81 136,762 -0.10(-0.83%)
Jun 04, 2007 11.69 11.91 11.59 11.91 311,085 +0.23(+1.98%)
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.