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, 2022 61.22 63.78 60.94 62.04 960,051 +0.48(+0.77%)
Jun 29, 2022 60.77 61.68 60.37 61.56 541,932 +0.85(+1.41%)
Jun 28, 2022 60.93 61.55 60.50 60.71 725,277 +0.15(+0.25%)
Jun 27, 2022 60.27 60.76 59.59 60.56 507,701 +0.38(+0.63%)
Jun 24, 2022 59.50 60.77 59.36 60.18 596,408 +1.18(+2.00%)
Jun 23, 2022 59.91 60.39 58.30 59.00 780,340 -0.87(-1.46%)
Jun 22, 2022 59.83 60.63 59.46 59.87 912,324 -0.70(-1.16%)
Jun 21, 2022 62.05 62.63 60.51 60.58 1,188,896 -1.48(-2.38%)
Jun 17, 2022 64.02 64.20 61.52 62.06 1,579,977 -2.34(-3.64%)
Jun 16, 2022 65.71 67.24 63.98 64.40 1,526,821 -2.29(-3.44%)
Jun 15, 2022 64.58 68.23 64.09 66.69 2,146,137 +3.15(+4.95%)
Jun 14, 2022 63.54 63.63 62.36 63.55 552,452 +0.28(+0.44%)
Jun 13, 2022 61.79 63.33 61.63 63.27 838,437 +0.21(+0.33%)
Jun 10, 2022 64.65 64.76 63.02 63.06 890,273 -2.80(-4.26%)
Jun 09, 2022 65.41 66.89 65.30 65.86 1,099,129 +0.32(+0.48%)
Jun 08, 2022 66.23 66.76 65.21 65.55 535,814 -0.86(-1.30%)
Jun 07, 2022 65.63 66.54 65.20 66.41 387,304 +0.46(+0.69%)
Jun 06, 2022 66.49 67.38 65.93 65.95 549,657 -0.14(-0.21%)
Jun 03, 2022 65.85 66.66 65.73 66.09 380,110 -0.59(-0.89%)
Jun 02, 2022 66.72 66.87 64.90 66.69 508,267 +0.22(+0.33%)
Jun 01, 2022 66.61 68.09 65.86 66.47 895,611 +0.31(+0.46%)
May 31, 2022 66.21 66.82 65.17 66.16 555,821 -0.37(-0.55%)
May 27, 2022 66.23 66.88 64.81 66.53 1,304,778 +1.04(+1.59%)
May 26, 2022 63.57 65.98 63.42 65.49 1,593,415 +2.31(+3.65%)
May 25, 2022 60.74 64.00 60.74 63.18 1,082,992 +2.08(+3.41%)
May 24, 2022 60.91 61.52 59.90 61.10 686,304 -0.02(-0.03%)
May 23, 2022 60.70 62.01 59.81 61.12 584,975 +0.76(+1.26%)
May 20, 2022 59.92 60.41 59.06 60.36 713,020 +0.58(+0.98%)
May 19, 2022 59.30 60.33 58.93 59.77 636,410 +0.12(+0.20%)
May 18, 2022 58.54 60.07 58.31 59.65 639,758 +0.32(+0.53%)
May 17, 2022 58.10 59.42 57.78 59.33 451,228 +1.82(+3.17%)
May 16, 2022 58.08 58.78 57.34 57.51 459,856 -0.21(-0.36%)
May 13, 2022 57.53 58.01 57.07 57.72 456,518 +0.89(+1.57%)
May 12, 2022 56.71 57.51 55.78 56.83 550,129 +0.34(+0.60%)
May 11, 2022 57.28 58.69 56.40 56.49 540,283 -0.90(-1.57%)
May 10, 2022 55.76 57.80 55.76 57.39 732,564 +2.39(+4.34%)
May 09, 2022 57.25 57.78 54.59 55.00 997,474 -3.04(-5.24%)
May 06, 2022 59.36 59.50 55.85 58.05 1,417,267 -0.90(-1.53%)
May 05, 2022 60.27 60.27 58.61 58.95 398,426 -2.03(-3.33%)
May 04, 2022 59.84 61.01 58.92 60.98 745,448 +1.36(+2.28%)
May 03, 2022 59.30 59.90 58.82 59.62 468,355 +0.36(+0.60%)
May 02, 2022 57.77 59.34 57.47 59.27 561,042 +1.41(+2.43%)
Apr 29, 2022 60.05 60.75 57.83 57.86 570,405 -2.24(-3.73%)
Apr 28, 2022 58.92 60.15 58.33 60.10 611,384 +1.05(+1.78%)
Apr 27, 2022 59.60 60.13 58.33 59.05 739,535 -1.01(-1.68%)
Apr 26, 2022 59.94 60.52 59.55 60.06 576,003 -0.20(-0.33%)
Apr 25, 2022 60.50 60.87 58.83 60.26 593,638 -0.18(-0.30%)
Apr 22, 2022 60.86 61.21 59.62 60.43 727,882 -0.52(-0.85%)
Apr 21, 2022 61.01 61.58 60.18 60.95 706,269 +0.72(+1.20%)
Apr 20, 2022 59.55 60.47 58.83 60.23 798,617 +0.51(+0.85%)
Apr 19, 2022 59.28 60.01 59.22 59.72 371,114 +0.41(+0.68%)
Apr 18, 2022 59.19 59.72 58.50 59.32 437,489 -0.15(-0.25%)
Apr 14, 2022 60.07 60.31 59.43 59.46 309,400 -0.49(-0.81%)
Apr 13, 2022 59.29 60.23 59.29 59.95 263,728 +0.51(+0.85%)
Apr 12, 2022 60.90 61.60 59.33 59.44 522,393 -1.29(-2.12%)
Apr 11, 2022 60.47 61.20 60.21 60.73 360,721 -0.20(-0.33%)
Apr 08, 2022 61.19 61.51 60.64 60.93 478,334 -0.27(-0.44%)
Apr 07, 2022 61.52 61.91 60.00 61.20 1,543,064 -0.02(-0.03%)
Apr 06, 2022 61.35 61.79 60.67 61.22 379,525 -0.63(-1.03%)
Apr 05, 2022 62.37 62.85 61.52 61.85 570,624 -0.52(-0.83%)
Apr 04, 2022 62.36 62.92 61.65 62.37 337,635 +0.53(+0.85%)
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.