Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

World Wrestling Entertainment (NY: WWE )

N/A 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 (%)
Sep 28, 2012 8.150 8.215 8.040 8.050 138,118 -0.14(-1.71%)
Sep 27, 2012 8.200 8.300 8.050 8.190 170,155 -0.01(-0.12%)
Sep 26, 2012 8.260 8.340 8.080 8.200 214,466 -0.07(-0.85%)
Sep 25, 2012 8.410 8.480 8.260 8.270 172,140 -0.11(-1.31%)
Sep 24, 2012 8.570 8.620 8.290 8.380 269,849 -0.22(-2.56%)
Sep 21, 2012 8.800 8.830 8.600 8.600 247,534 -0.11(-1.26%)
Sep 20, 2012 8.720 8.810 8.610 8.710 152,781 +0.00(+0.00%)
Sep 19, 2012 8.850 8.870 8.680 8.710 217,332 -0.13(-1.47%)
Sep 18, 2012 8.910 8.910 8.780 8.840 139,460 -0.04(-0.45%)
Sep 17, 2012 8.910 8.910 8.860 8.880 139,345 -0.02(-0.22%)
Sep 14, 2012 8.850 8.964 8.700 8.900 158,296 +0.06(+0.68%)
Sep 13, 2012 8.720 8.870 8.610 8.840 218,705 +0.18(+2.08%)
Sep 12, 2012 8.600 8.660 8.560 8.660 140,085 +0.03(+0.35%)
Sep 11, 2012 8.650 8.780 8.590 8.630 168,573 -0.04(-0.46%)
Sep 10, 2012 8.840 8.850 8.640 8.670 162,093 -0.18(-2.03%)
Sep 07, 2012 8.770 8.850 8.760 8.850 93,003 +0.05(+0.57%)
Sep 06, 2012 8.750 8.800 8.699 8.800 128,371 +0.08(+0.92%)
Sep 05, 2012 8.740 8.780 8.650 8.720 130,569 -0.05(-0.57%)
Sep 04, 2012 8.820 8.870 8.560 8.770 178,943 -0.11(-1.24%)
Aug 31, 2012 8.600 8.960 8.600 8.880 265,203 +0.35(+4.10%)
Aug 30, 2012 8.510 8.790 8.490 8.530 412,905 +0.19(+2.28%)
Aug 29, 2012 8.420 8.490 8.270 8.340 130,577 +0.09(+1.09%)
Aug 27, 2012 8.070 8.250 8.040 8.250 119,352 +0.21(+2.61%)
Aug 24, 2012 8.020 8.150 7.990 8.040 75,914 +0.04(+0.50%)
Aug 23, 2012 8.210 8.210 7.940 8.000 171,467 -0.20(-2.44%)
Aug 22, 2012 8.570 8.570 8.190 8.200 115,132 -0.37(-4.32%)
Aug 21, 2012 8.610 8.770 8.530 8.570 136,341 -0.03(-0.35%)
Aug 20, 2012 8.580 8.630 8.510 8.600 108,891 +0.04(+0.47%)
Aug 17, 2012 8.440 8.580 8.440 8.560 80,240 +0.10(+1.18%)
Aug 16, 2012 8.430 8.480 8.350 8.460 85,664 +0.01(+0.12%)
Aug 15, 2012 8.390 8.490 8.350 8.450 144,711 +0.03(+0.36%)
Aug 14, 2012 8.500 8.500 8.310 8.420 99,837 -0.04(-0.47%)
Aug 13, 2012 8.380 8.460 8.310 8.460 68,109 +0.10(+1.20%)
Aug 10, 2012 8.440 8.440 8.320 8.360 128,384 -0.08(-0.95%)
Aug 09, 2012 8.390 8.450 8.331 8.440 106,228 +0.02(+0.24%)
Aug 08, 2012 8.430 8.460 8.300 8.420 137,494 -0.01(-0.12%)
Aug 07, 2012 8.420 8.500 8.300 8.430 154,404 +0.02(+0.24%)
Aug 06, 2012 8.050 8.445 8.050 8.410 165,405 +0.39(+4.86%)
Aug 03, 2012 7.800 8.090 7.750 8.020 320,176 +0.20(+2.56%)
Aug 02, 2012 7.540 7.830 7.540 7.820 267,363 +0.26(+3.44%)
Aug 01, 2012 7.770 7.870 7.560 7.560 283,590 -0.19(-2.45%)
Jul 31, 2012 7.770 7.880 7.730 7.750 188,992 -0.04(-0.51%)
Jul 30, 2012 7.830 7.950 7.740 7.790 112,946 -0.07(-0.89%)
Jul 27, 2012 7.630 7.901 7.630 7.860 201,111 +0.22(+2.88%)
Jul 26, 2012 7.710 7.730 7.640 7.640 79,175 -0.02(-0.26%)
Jul 25, 2012 7.610 7.720 7.610 7.660 102,301 +0.03(+0.39%)
Jul 24, 2012 7.650 7.720 7.560 7.630 194,738 +0.04(+0.53%)
Jul 23, 2012 7.670 7.710 7.570 7.590 173,142 -0.16(-2.06%)
Jul 20, 2012 7.700 7.840 7.680 7.750 97,527 -0.01(-0.13%)
Jul 19, 2012 7.810 7.890 7.740 7.760 129,152 -0.04(-0.51%)
Jul 18, 2012 7.800 7.870 7.760 7.800 146,774 +0.04(+0.52%)
Jul 17, 2012 7.740 7.830 7.660 7.760 124,688 +0.04(+0.52%)
Jul 16, 2012 7.820 7.870 7.700 7.720 45,167 -0.09(-1.15%)
Jul 13, 2012 7.770 7.910 7.760 7.810 107,284 +0.10(+1.30%)
Jul 12, 2012 7.840 7.840 7.660 7.710 124,062 -0.15(-1.91%)
Jul 11, 2012 7.670 7.910 7.600 7.860 153,844 +0.20(+2.61%)
Jul 10, 2012 7.790 7.870 7.640 7.660 90,946 -0.12(-1.54%)
Jul 09, 2012 7.780 7.830 7.750 7.780 132,753 -0.03(-0.38%)
Jul 06, 2012 7.800 7.880 7.780 7.810 83,978 -0.10(-1.26%)
Jul 05, 2012 8.020 8.040 7.890 7.910 175,728 -0.14(-1.74%)
Jul 03, 2012 7.750 8.060 7.750 8.050 242,004 +0.27(+3.47%)
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.