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

World Wrestling Entertainment (NY: WWE )

100.65 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 (%)
Jan 31, 2003 5.348 5.480 5.282 5.342 28,321 -0.01(-0.25%)
Jan 30, 2003 5.480 5.507 5.355 5.355 29,836 -0.13(-2.29%)
Jan 29, 2003 5.381 5.513 5.322 5.480 57,552 +0.11(+1.97%)
Jan 28, 2003 5.282 5.375 5.262 5.375 65,125 +0.09(+1.62%)
Jan 27, 2003 5.282 5.348 5.276 5.289 61,944 +0.00(+0.00%)
Jan 24, 2003 5.282 5.295 5.282 5.289 24,384 -0.01(-0.12%)
Jan 23, 2003 5.315 5.381 5.282 5.295 61,793 +0.01(+0.25%)
Jan 22, 2003 5.295 5.355 5.282 5.282 19,386 -0.07(-1.23%)
Jan 21, 2003 5.282 5.381 5.282 5.348 153,422 +0.07(+1.25%)
Jan 17, 2003 5.282 5.381 5.249 5.282 102,988 -0.04(-0.74%)
Jan 16, 2003 5.513 5.513 5.295 5.322 33,016 -0.17(-3.13%)
Jan 15, 2003 5.474 5.546 5.315 5.493 15,296 +0.01(+0.24%)
Jan 14, 2003 5.447 5.559 5.414 5.480 20,294 +0.05(+0.97%)
Jan 13, 2003 5.632 5.632 5.414 5.427 19,537 -0.22(-3.97%)
Jan 10, 2003 5.599 5.665 5.520 5.652 54,220 +0.03(+0.47%)
Jan 09, 2003 5.401 5.625 5.381 5.625 57,097 +0.25(+4.67%)
Jan 08, 2003 5.315 5.454 5.309 5.375 38,469 +0.03(+0.49%)
Jan 07, 2003 5.355 5.441 5.282 5.348 34,985 -0.05(-0.86%)
Jan 06, 2003 5.434 5.447 5.315 5.394 17,871 +0.01(+0.25%)
Jan 03, 2003 5.467 5.467 5.381 5.381 37,409 -0.10(-1.81%)
Jan 02, 2003 5.289 5.480 5.282 5.480 28,170 +0.17(+3.11%)
Dec 31, 2002 5.414 5.427 5.018 5.315 92,689 -0.13(-2.42%)
Dec 30, 2002 5.467 5.533 5.421 5.447 45,436 -0.04(-0.72%)
Dec 27, 2002 5.579 5.665 5.421 5.487 18,022 -0.15(-2.58%)
Dec 26, 2002 5.447 5.659 5.447 5.632 20,446 +0.18(+3.39%)
Dec 24, 2002 5.401 5.592 5.401 5.447 32,713 +0.00(+0.00%)
Dec 23, 2002 5.447 5.447 5.256 5.447 31,047 +0.05(+0.86%)
Dec 20, 2002 5.474 5.474 5.269 5.401 50,736 -0.05(-0.85%)
Dec 19, 2002 5.659 5.711 5.381 5.447 97,233 -0.26(-4.62%)
Dec 18, 2002 5.711 5.876 5.678 5.711 85,571 -0.05(-0.92%)
Dec 17, 2002 5.876 5.876 5.685 5.764 80,118 -0.17(-2.89%)
Dec 16, 2002 5.513 5.936 5.513 5.936 248,080 +0.38(+6.77%)
Dec 13, 2002 5.659 5.659 5.500 5.559 20,749 -0.15(-2.66%)
Dec 12, 2002 5.632 5.764 5.632 5.711 29,987 +0.03(+0.46%)
Dec 11, 2002 5.625 5.685 5.559 5.685 24,838 +0.16(+2.87%)
Dec 10, 2002 5.487 5.546 5.289 5.526 20,597 +0.01(+0.24%)
Dec 09, 2002 5.645 5.665 5.454 5.513 31,653 -0.19(-3.36%)
Dec 06, 2002 5.553 5.744 5.546 5.705 27,867 +0.15(+2.73%)
Dec 05, 2002 5.612 5.705 5.553 5.553 22,263 -0.13(-2.21%)
Dec 04, 2002 5.546 5.771 5.546 5.678 26,504 +0.08(+1.42%)
Dec 03, 2002 5.678 5.705 5.460 5.599 24,232 -0.14(-2.42%)
Dec 02, 2002 5.711 5.777 5.678 5.738 28,321 -0.01(-0.12%)
Nov 29, 2002 5.843 5.863 5.678 5.744 19,688 -0.17(-2.79%)
Nov 27, 2002 5.659 5.956 5.659 5.909 70,122 +0.25(+4.43%)
Nov 26, 2002 5.777 5.843 5.592 5.659 19,537 -0.14(-2.39%)
Nov 25, 2002 5.612 5.909 5.606 5.797 65,427 +0.21(+3.78%)
Nov 22, 2002 5.645 5.645 5.474 5.586 52,705 +0.13(+2.30%)
Nov 21, 2002 5.467 5.606 5.381 5.460 41,801 +0.05(+0.98%)
Nov 20, 2002 5.368 5.533 5.289 5.408 34,985 -0.03(-0.49%)
Nov 19, 2002 5.249 5.434 5.249 5.434 70,274 +0.18(+3.52%)
Nov 18, 2002 5.414 5.447 5.236 5.249 74,212 -0.05(-1.00%)
Nov 15, 2002 5.216 5.315 5.176 5.302 18,780 +0.02(+0.38%)
Nov 14, 2002 5.183 5.289 5.183 5.282 35,440 +0.13(+2.43%)
Nov 13, 2002 5.315 5.315 5.150 5.157 76,635 -0.16(-2.98%)
Nov 12, 2002 5.414 5.414 5.216 5.315 115,559 -0.13(-2.42%)
Nov 11, 2002 5.487 5.586 5.348 5.447 35,288 -0.04(-0.72%)
Nov 08, 2002 5.520 5.632 5.487 5.487 89,509 -0.03(-0.60%)
Nov 07, 2002 5.513 5.639 5.348 5.520 42,406 -0.01(-0.24%)
Nov 06, 2002 5.579 5.612 5.375 5.533 90,720 -0.09(-1.64%)
Nov 05, 2002 5.579 5.678 5.533 5.625 47,404 -0.02(-0.35%)
Nov 04, 2002 5.394 5.645 5.394 5.645 42,406 +0.25(+4.65%)
Nov 01, 2002 5.183 5.394 5.117 5.394 79,513 +0.17(+3.16%)
Oct 31, 2002 5.315 5.447 5.157 5.229 110,561 -0.12(-2.22%)
Oct 30, 2002 5.150 5.401 5.150 5.348 119,496 +0.20(+3.85%)
Oct 29, 2002 5.018 5.150 4.972 5.150 18,477 +0.07(+1.30%)
Oct 28, 2002 5.084 5.196 5.084 5.084 20,143 -0.07(-1.28%)
Oct 25, 2002 4.899 5.216 4.853 5.150 74,666 +0.18(+3.72%)
Oct 24, 2002 4.787 4.985 4.688 4.965 172,202 +0.14(+2.87%)
Oct 23, 2002 4.787 4.853 4.734 4.827 1,075,320 +0.09(+1.81%)
Oct 22, 2002 4.754 4.853 4.728 4.741 16,811 +0.02(+0.42%)
Oct 21, 2002 4.721 4.754 4.642 4.721 41,952 +0.03(+0.70%)
Oct 18, 2002 4.655 4.741 4.622 4.688 92,841 +0.07(+1.43%)
Oct 17, 2002 4.595 4.721 4.523 4.622 120,708 +0.09(+2.04%)
Oct 16, 2002 4.523 4.622 4.463 4.529 155,391 -0.06(-1.30%)
Oct 15, 2002 4.886 4.886 4.549 4.589 195,829 -0.28(-5.70%)
Oct 14, 2002 4.820 4.952 4.820 4.866 184,318 -0.02(-0.41%)
Oct 11, 2002 4.787 4.886 4.754 4.886 42,406 +0.09(+1.93%)
Oct 10, 2002 5.018 5.018 4.761 4.794 61,641 -0.19(-3.84%)
Oct 09, 2002 5.249 5.249 4.985 4.985 127,978 -0.29(-5.51%)
Oct 08, 2002 5.408 5.480 5.269 5.276 82,390 -0.17(-3.15%)
Oct 07, 2002 5.315 5.513 5.229 5.447 62,550 +0.10(+1.85%)
Oct 04, 2002 5.573 5.612 5.262 5.348 49,979 -0.16(-2.88%)
Oct 03, 2002 5.843 5.843 5.447 5.507 51,645 -0.35(-5.98%)
Oct 02, 2002 5.625 5.857 5.599 5.857 73,909 +0.21(+3.74%)
Oct 01, 2002 5.533 5.645 5.348 5.645 58,158 +0.12(+2.15%)
Sep 30, 2002 5.612 5.645 5.513 5.526 41,649 -0.11(-1.99%)
Sep 27, 2002 5.843 5.843 5.612 5.639 28,927 -0.24(-4.15%)
Sep 26, 2002 5.692 5.936 5.645 5.883 40,589 +0.15(+2.65%)
Sep 25, 2002 5.447 5.731 5.414 5.731 55,583 +0.25(+4.58%)
Sep 24, 2002 5.777 5.824 5.394 5.480 67,245 -0.34(-5.79%)
Sep 23, 2002 6.008 6.008 5.777 5.817 90,872 -0.19(-3.19%)
Sep 20, 2002 5.929 6.134 5.929 6.008 40,286 +0.10(+1.68%)
Sep 19, 2002 6.141 6.174 5.876 5.909 46,344 -0.29(-4.69%)
Sep 18, 2002 6.273 6.299 6.141 6.200 73,303 -0.11(-1.68%)
Sep 17, 2002 6.405 6.471 6.286 6.306 67,396 -0.10(-1.55%)
Sep 16, 2002 6.424 6.537 6.405 6.405 90,114 +0.00(+0.00%)
Sep 13, 2002 6.378 6.537 6.365 6.405 3,665,176 +0.06(+0.94%)
Sep 12, 2002 6.398 6.405 6.306 6.345 41,346 -0.05(-0.83%)
Sep 11, 2002 6.471 6.477 6.372 6.398 29,684 -0.03(-0.41%)
Sep 10, 2002 6.273 6.517 6.233 6.424 272,616 +0.15(+2.42%)
Sep 09, 2002 6.306 6.372 6.259 6.273 25,141 -0.10(-1.55%)
Sep 06, 2002 6.273 6.378 6.154 6.372 25,595 +0.13(+2.12%)
Sep 05, 2002 6.471 6.504 6.240 6.240 14,690 -0.23(-3.57%)
Sep 04, 2002 6.372 6.537 6.332 6.471 19,991 +0.13(+2.08%)
Sep 03, 2002 6.372 6.391 6.273 6.339 15,448 -0.07(-1.03%)
Aug 30, 2002 6.583 6.583 6.405 6.405 53,463 -0.12(-1.82%)
Aug 29, 2002 6.405 6.563 6.405 6.523 60,278 +0.12(+1.86%)
Aug 28, 2002 6.484 6.504 6.352 6.405 38,772 -0.15(-2.22%)
Aug 27, 2002 6.570 6.603 6.477 6.550 170,082 +0.01(+0.10%)
Aug 26, 2002 6.457 6.669 6.444 6.543 102,988 +0.09(+1.33%)
Aug 23, 2002 6.471 6.583 6.339 6.457 121,768 -0.07(-1.01%)
Aug 22, 2002 6.570 6.669 6.411 6.523 147,364 -0.08(-1.20%)
Aug 21, 2002 6.563 6.669 6.537 6.603 84,208 +0.07(+1.11%)
Aug 20, 2002 6.471 6.589 6.471 6.530 59,672 -0.14(-2.08%)
Aug 16, 2002 6.603 6.715 6.504 6.669 290,487 +0.07(+1.00%)
Aug 15, 2002 6.629 6.636 6.504 6.603 96,021 +0.00(+0.00%)
Aug 14, 2002 6.603 6.662 6.378 6.603 258,228 -0.03(-0.50%)
Aug 13, 2002 6.609 6.636 6.471 6.636 231,269 -0.03(-0.49%)
Aug 12, 2002 6.543 6.669 6.504 6.669 183,713 +0.20(+3.06%)
Aug 07, 2002 6.636 6.636 6.418 6.471 31,047 -0.13(-1.90%)
Aug 06, 2002 6.484 6.649 6.451 6.596 158,571 +0.18(+2.78%)
Aug 05, 2002 6.537 6.609 6.418 6.418 97,990 -0.18(-2.80%)
Aug 02, 2002 6.702 6.728 6.517 6.603 84,359 -0.13(-1.86%)
Aug 01, 2002 6.748 6.867 6.702 6.728 150,696 +0.03(+0.39%)
Jul 31, 2002 6.807 6.847 6.702 6.702 112,681 -0.11(-1.55%)
Jul 30, 2002 6.768 6.860 6.669 6.807 270,344 -0.03(-0.39%)
Jul 29, 2002 6.702 6.834 6.702 6.834 184,470 +0.13(+1.97%)
Jul 26, 2002 6.768 6.900 6.689 6.702 431,491 -0.10(-1.46%)
Jul 25, 2002 6.768 6.854 6.702 6.801 325,322 +0.07(+0.98%)
Jul 24, 2002 6.141 6.735 6.074 6.735 259,137 +0.69(+11.35%)
Jul 23, 2002 6.107 6.207 5.711 6.048 269,132 -0.16(-2.55%)
Jul 22, 2002 6.240 6.240 5.606 6.207 154,028 -0.07(-1.05%)
Jul 19, 2002 6.603 6.662 5.876 6.273 246,717 -0.97(-13.40%)
Jul 17, 2002 7.184 7.316 7.131 7.243 180,835 +0.00(+0.00%)
Jul 12, 2002 7.296 7.322 6.933 7.243 168,719 -0.02(-0.27%)
Jul 11, 2002 7.428 7.943 7.197 7.263 453,149 -0.17(-2.22%)
Jul 10, 2002 8.286 8.319 7.428 7.428 155,088 -0.83(-10.00%)
Jul 09, 2002 8.583 8.583 8.253 8.253 69,820 -0.39(-4.51%)
Jul 08, 2002 8.583 8.815 8.498 8.643 75,726 +0.04(+0.46%)
Jul 05, 2002 8.399 8.656 8.385 8.603 56,795 +0.29(+3.49%)
Jul 04, 2002 8.550 8.650 7.659 8.313 243,537 +0.00(+0.00%)
Jul 03, 2002 8.550 8.650 7.659 8.313 243,537 -0.27(-3.15%)
Jul 02, 2002 9.211 9.264 8.583 8.583 143,577 -0.66(-7.14%)
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.