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, 2020 42.52 42.68 41.83 42.35 482,130 -0.14(-0.32%)
Jun 29, 2020 40.66 42.70 40.09 42.49 551,445 +2.17(+5.39%)
Jun 26, 2020 41.76 41.91 40.31 40.32 1,152,415 -1.62(-3.86%)
Jun 25, 2020 42.62 42.63 41.38 41.93 1,040,504 -0.81(-1.89%)
Jun 24, 2020 43.19 43.64 41.59 42.74 509,694 -0.87(-1.99%)
Jun 23, 2020 44.26 44.34 43.51 43.61 567,618 -0.10(-0.22%)
Jun 22, 2020 44.16 44.21 43.14 43.71 390,346 -0.36(-0.82%)
Jun 19, 2020 44.37 45.37 43.73 44.07 734,045 -0.04(-0.09%)
Jun 18, 2020 43.73 44.17 43.32 44.11 608,731 +0.40(+0.91%)
Jun 17, 2020 43.86 44.49 43.48 43.71 401,144 +0.22(+0.52%)
Jun 16, 2020 45.06 45.31 42.70 43.48 606,406 -0.62(-1.41%)
Jun 15, 2020 42.28 44.52 42.04 44.11 894,924 +0.76(+1.75%)
Jun 12, 2020 43.54 44.43 42.04 43.35 806,680 +0.63(+1.48%)
Jun 11, 2020 44.12 44.33 42.43 42.71 1,107,669 -2.68(-5.91%)
Jun 10, 2020 45.94 45.94 44.81 45.40 417,315 +0.01(+0.02%)
Jun 09, 2020 46.99 47.07 44.77 45.39 790,273 -2.01(-4.25%)
Jun 08, 2020 47.53 47.53 46.26 47.40 705,113 +0.55(+1.18%)
Jun 05, 2020 46.58 48.12 46.58 46.84 838,413 +1.14(+2.49%)
Jun 04, 2020 46.37 46.48 45.20 45.71 560,505 -0.69(-1.49%)
Jun 03, 2020 46.12 46.90 45.83 46.40 558,614 +0.33(+0.72%)
Jun 02, 2020 46.17 47.22 45.48 46.07 886,382 +0.23(+0.51%)
Jun 01, 2020 45.01 46.55 45.01 45.83 860,652 +0.86(+1.90%)
May 29, 2020 43.97 45.63 43.97 44.98 1,026,773 +1.21(+2.75%)
May 28, 2020 44.66 45.18 43.59 43.77 470,883 -0.82(-1.83%)
May 27, 2020 44.29 44.71 43.31 44.59 716,525 +0.87(+1.98%)
May 26, 2020 44.49 44.49 43.56 43.72 702,320 +0.46(+1.06%)
May 22, 2020 43.63 43.93 42.85 43.27 381,966 -0.25(-0.58%)
May 21, 2020 44.40 44.62 43.26 43.52 698,136 -0.95(-2.14%)
May 20, 2020 43.17 44.66 42.86 44.47 758,470 +2.21(+5.22%)
May 19, 2020 42.34 43.30 41.80 42.27 540,191 -0.08(-0.18%)
May 18, 2020 41.59 42.99 41.55 42.34 850,629 +1.87(+4.61%)
May 15, 2020 40.55 41.11 39.81 40.48 566,212 -0.39(-0.95%)
May 14, 2020 39.85 41.35 39.27 40.87 665,907 +0.55(+1.37%)
May 13, 2020 41.84 42.14 39.70 40.31 1,066,503 -1.53(-3.65%)
May 12, 2020 43.39 43.74 41.80 41.84 1,101,514 -1.35(-3.13%)
May 11, 2020 44.43 44.94 43.18 43.19 811,190 -1.58(-3.54%)
May 08, 2020 43.17 44.79 43.00 44.77 971,222 +2.19(+5.14%)
May 07, 2020 42.74 43.63 42.46 42.59 657,872 +0.29(+0.69%)
May 06, 2020 43.45 43.74 42.29 42.29 628,196 -0.78(-1.81%)
May 05, 2020 43.56 43.92 42.58 43.07 623,724 +0.30(+0.70%)
May 04, 2020 41.93 43.66 41.83 42.77 640,910 +0.08(+0.18%)
May 01, 2020 42.29 43.12 41.87 42.69 1,043,336 -0.53(-1.24%)
Apr 30, 2020 43.35 43.76 42.58 43.23 1,106,201 -0.69(-1.57%)
Apr 29, 2020 44.20 44.82 43.81 43.92 1,461,032 +0.79(+1.83%)
Apr 28, 2020 43.74 45.67 43.07 43.13 1,383,397 +0.28(+0.66%)
Apr 27, 2020 44.13 45.22 42.41 42.85 1,667,309 -0.69(-1.59%)
Apr 24, 2020 44.79 45.22 42.49 43.54 5,985,142 +5.56(+14.64%)
Apr 23, 2020 38.38 39.75 37.91 37.98 1,286,751 -0.40(-1.04%)
Apr 22, 2020 39.21 40.08 38.15 38.38 758,858 -0.05(-0.13%)
Apr 21, 2020 38.79 39.51 37.29 38.43 977,186 -1.01(-2.56%)
Apr 20, 2020 38.65 40.22 38.55 39.44 1,301,616 +0.03(+0.07%)
Apr 17, 2020 40.64 41.15 39.15 39.41 1,380,656 +0.85(+2.19%)
Apr 16, 2020 37.96 39.80 37.79 38.56 1,082,549 +0.75(+1.98%)
Apr 15, 2020 36.67 38.23 35.98 37.81 940,124 +0.52(+1.38%)
Apr 14, 2020 37.26 37.72 36.63 37.30 768,592 +0.88(+2.43%)
Apr 13, 2020 36.37 37.00 35.20 36.41 1,224,240 +0.04(+0.11%)
Apr 09, 2020 35.97 37.43 35.48 36.38 2,396,629 +1.12(+3.17%)
Apr 08, 2020 35.22 35.70 34.25 35.26 1,001,629 +0.33(+0.95%)
Apr 07, 2020 35.67 36.73 34.60 34.93 782,984 +0.83(+2.42%)
Apr 06, 2020 34.64 36.10 33.68 34.10 1,182,059 +0.92(+2.78%)
Apr 03, 2020 33.47 33.78 32.07 33.18 742,433 -0.51(-1.50%)
Apr 02, 2020 32.25 34.40 32.20 33.68 1,051,548 +1.02(+3.13%)
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.