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 (%)
Aug 30, 2013 9.800 9.820 9.650 9.770 116,254 -0.06(-0.61%)
Aug 29, 2013 9.800 9.920 9.770 9.830 47,452 +0.05(+0.51%)
Aug 28, 2013 9.800 9.910 9.750 9.780 80,113 -0.05(-0.51%)
Aug 27, 2013 9.970 9.970 9.830 9.830 134,761 -0.21(-2.09%)
Aug 26, 2013 10.11 10.19 10.02 10.04 78,074 -0.04(-0.40%)
Aug 23, 2013 10.05 10.11 10.00 10.08 75,462 +0.02(+0.20%)
Aug 22, 2013 9.980 10.08 9.980 10.06 60,617 +0.14(+1.41%)
Aug 21, 2013 9.940 10.00 9.900 9.920 74,783 -0.09(-0.90%)
Aug 20, 2013 9.880 10.03 9.870 10.01 112,741 +0.11(+1.11%)
Aug 19, 2013 9.900 10.01 9.861 9.900 116,017 -0.01(-0.10%)
Aug 16, 2013 10.00 10.05 9.910 9.910 118,600 -0.09(-0.90%)
Aug 15, 2013 10.08 10.12 10.00 10.00 157,087 -0.15(-1.48%)
Aug 14, 2013 10.20 10.26 10.12 10.15 130,665 -0.09(-0.88%)
Aug 13, 2013 10.31 10.34 10.20 10.24 56,208 -0.03(-0.29%)
Aug 12, 2013 10.15 10.28 10.12 10.27 92,325 +0.07(+0.69%)
Aug 09, 2013 10.18 10.34 10.10 10.20 192,882 -0.09(-0.87%)
Aug 08, 2013 10.35 10.43 10.13 10.29 195,553 -0.03(-0.29%)
Aug 07, 2013 10.34 10.43 10.30 10.32 137,218 -0.07(-0.67%)
Aug 06, 2013 10.46 10.47 10.30 10.39 102,191 -0.07(-0.67%)
Aug 05, 2013 10.36 10.46 10.32 10.46 175,090 +0.06(+0.58%)
Aug 02, 2013 10.26 10.41 10.25 10.40 207,725 +0.07(+0.68%)
Aug 01, 2013 10.64 10.70 10.20 10.33 498,772 -0.31(-2.91%)
Jul 31, 2013 10.75 10.84 10.59 10.64 140,860 -0.06(-0.56%)
Jul 30, 2013 10.77 10.81 10.62 10.70 94,599 -0.07(-0.65%)
Jul 29, 2013 10.80 10.91 10.67 10.77 71,475 -0.07(-0.65%)
Jul 26, 2013 10.78 10.88 10.70 10.84 65,905 -0.03(-0.28%)
Jul 25, 2013 10.76 10.90 10.71 10.87 113,226 +0.07(+0.65%)
Jul 24, 2013 11.06 11.06 10.77 10.80 133,175 -0.21(-1.91%)
Jul 23, 2013 11.06 11.12 10.95 11.01 96,908 -0.05(-0.45%)
Jul 22, 2013 11.11 11.16 11.00 11.06 99,414 -0.10(-0.90%)
Jul 19, 2013 11.20 11.20 11.14 11.16 107,078 -0.04(-0.36%)
Jul 18, 2013 11.18 11.28 11.15 11.20 59,753 +0.06(+0.54%)
Jul 17, 2013 11.28 11.33 11.09 11.14 66,571 -0.07(-0.62%)
Jul 16, 2013 11.18 11.28 11.07 11.21 190,018 +0.05(+0.45%)
Jul 15, 2013 11.07 11.16 10.93 11.16 154,312 +0.15(+1.36%)
Jul 12, 2013 10.86 11.04 10.82 11.01 118,907 +0.14(+1.29%)
Jul 11, 2013 10.75 10.88 10.68 10.87 227,224 +0.22(+2.07%)
Jul 10, 2013 10.61 10.68 10.50 10.65 115,038 +0.02(+0.19%)
Jul 09, 2013 10.68 10.67 10.61 10.63 94,755 -0.04(-0.37%)
Jul 08, 2013 10.65 10.74 10.59 10.67 121,393 +0.06(+0.57%)
Jul 05, 2013 10.50 10.61 10.37 10.61 155,583 +0.14(+1.34%)
Jul 03, 2013 10.21 10.48 10.21 10.47 100,127 +0.15(+1.45%)
Jul 02, 2013 10.33 10.47 10.21 10.32 127,929 -0.01(-0.10%)
Jul 01, 2013 10.28 10.43 10.21 10.33 200,955 +0.02(+0.19%)
Jun 28, 2013 9.970 10.33 9.960 10.31 941,995 +0.35(+3.51%)
Jun 27, 2013 9.810 9.970 9.770 9.960 101,207 +0.18(+1.84%)
Jun 26, 2013 10.00 10.00 9.750 9.780 128,091 -0.14(-1.41%)
Jun 25, 2013 9.900 9.950 9.770 9.920 105,949 +0.13(+1.33%)
Jun 24, 2013 9.800 9.850 9.650 9.790 89,625 -0.05(-0.51%)
Jun 21, 2013 9.860 10.04 9.800 9.840 177,444 -0.02(-0.20%)
Jun 20, 2013 9.880 10.02 9.780 9.860 564,967 -0.12(-1.20%)
Jun 19, 2013 10.03 10.10 9.950 9.980 65,838 -0.08(-0.80%)
Jun 18, 2013 9.980 10.08 9.950 10.06 108,965 +0.12(+1.21%)
Jun 17, 2013 9.980 10.05 9.893 9.940 108,001 +0.03(+0.30%)
Jun 14, 2013 9.900 9.930 9.850 9.910 92,021 -0.03(-0.30%)
Jun 13, 2013 9.660 9.950 9.640 9.940 168,488 +0.22(+2.26%)
Jun 12, 2013 9.760 9.870 9.670 9.720 143,310 -0.07(-0.72%)
Jun 11, 2013 9.890 9.910 9.690 9.790 158,369 -0.14(-1.41%)
Jun 10, 2013 9.870 9.990 9.790 9.930 163,448 +0.10(+1.02%)
Jun 07, 2013 9.720 9.860 9.650 9.830 133,174 +0.19(+1.97%)
Jun 06, 2013 9.670 9.715 9.550 9.640 107,425 +0.00(+0.00%)
Jun 05, 2013 9.830 9.870 9.640 9.640 103,648 -0.17(-1.73%)
Jun 04, 2013 9.830 9.851 9.670 9.810 134,499 -0.02(-0.20%)
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.