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 (%)
Sep 11, 2023 100.53 0 +2.60(+2.65%)
Sep 08, 2023 100.92 101.23 96.95 97.93 1,329,136 -1.36(-1.37%)
Sep 07, 2023 99.17 101.29 98.43 99.29 1,045,083 -0.59(-0.59%)
Sep 06, 2023 100.58 100.68 97.92 99.88 1,166,047 -0.07(-0.07%)
Sep 05, 2023 102.88 102.88 96.00 99.95 1,694,407 -4.50(-4.31%)
Sep 01, 2023 97.88 104.73 97.20 104.45 1,924,694 +8.02(+8.32%)
Aug 31, 2023 109.92 109.92 93.82 96.43 5,062,323 -13.48(-12.27%)
Aug 30, 2023 115.33 115.42 109.48 109.92 932,031 -5.28(-4.59%)
Aug 29, 2023 115.30 116.34 114.68 115.20 381,790 -0.59(-0.51%)
Aug 28, 2023 113.34 116.24 113.34 115.79 316,001 +2.24(+1.97%)
Aug 25, 2023 113.98 114.78 112.75 113.55 350,424 -0.07(-0.06%)
Aug 24, 2023 114.42 117.90 113.03 113.62 399,718 -1.38(-1.20%)
Aug 23, 2023 115.54 116.72 114.42 115.00 298,020 +0.00(+0.00%)
Aug 22, 2023 113.22 115.52 113.22 115.00 614,009 +1.26(+1.11%)
Aug 21, 2023 112.20 113.79 111.12 113.74 471,169 +1.55(+1.38%)
Aug 18, 2023 109.35 112.59 108.85 112.20 473,177 +2.84(+2.59%)
Aug 17, 2023 112.35 113.09 108.37 109.36 511,915 -3.27(-2.90%)
Aug 16, 2023 113.36 114.12 111.97 112.63 378,908 -0.14(-0.12%)
Aug 15, 2023 111.84 114.40 111.04 112.77 567,457 +1.15(+1.03%)
Aug 14, 2023 111.91 112.77 111.19 111.62 554,633 +0.05(+0.04%)
Aug 11, 2023 113.74 114.33 111.47 111.57 461,287 -2.30(-2.02%)
Aug 10, 2023 110.09 114.69 110.09 113.86 919,780 +4.69(+4.30%)
Aug 09, 2023 107.36 110.69 106.98 109.17 710,021 +2.26(+2.11%)
Aug 08, 2023 107.90 108.25 105.72 106.91 319,744 -0.52(-0.48%)
Aug 07, 2023 105.49 107.59 104.88 107.43 429,261 +1.94(+1.84%)
Aug 04, 2023 105.83 106.98 105.19 105.49 556,966 -0.26(-0.25%)
Aug 03, 2023 105.00 107.32 104.08 105.75 427,630 +0.11(+0.10%)
Aug 02, 2023 102.83 106.28 101.69 105.64 833,803 +1.71(+1.64%)
Aug 01, 2023 104.61 105.90 103.66 103.94 600,223 -0.94(-0.90%)
Jul 31, 2023 105.70 107.62 104.66 104.88 555,304 -0.91(-0.86%)
Jul 28, 2023 104.97 106.13 104.67 105.78 246,589 +0.84(+0.80%)
Jul 27, 2023 106.05 106.70 104.38 104.94 1,001,382 -0.68(-0.64%)
Jul 26, 2023 105.22 105.74 104.66 105.62 667,506 -0.26(-0.25%)
Jul 25, 2023 105.90 106.19 105.49 105.88 822,841 -0.41(-0.38%)
Jul 24, 2023 105.15 106.52 104.57 106.29 325,174 +0.55(+0.52%)
Jul 21, 2023 107.64 108.26 104.84 105.74 458,184 -2.36(-2.18%)
Jul 20, 2023 105.48 108.21 104.22 108.10 475,700 +2.33(+2.20%)
Jul 19, 2023 106.60 107.78 105.57 105.77 353,282 -0.83(-0.78%)
Jul 18, 2023 107.19 107.96 105.72 106.60 423,791 -0.39(-0.36%)
Jul 17, 2023 107.52 107.86 105.27 106.99 860,243 -0.91(-0.84%)
Jul 14, 2023 107.51 108.92 107.19 107.90 624,569 +0.17(+0.16%)
Jul 13, 2023 109.03 109.66 107.07 107.73 597,357 -1.35(-1.24%)
Jul 12, 2023 111.37 111.87 108.46 109.08 1,063,631 -1.79(-1.61%)
Jul 11, 2023 109.39 112.08 108.92 110.87 772,859 +2.00(+1.84%)
Jul 10, 2023 107.21 109.83 106.72 108.87 552,372 +1.16(+1.08%)
Jul 07, 2023 107.16 107.92 106.91 107.71 361,759 +0.55(+0.51%)
Jul 06, 2023 107.98 108.15 106.54 107.16 542,135 -1.16(-1.07%)
Jul 05, 2023 108.56 108.69 107.14 108.32 266,170 -0.09(-0.08%)
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.