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 (%)
Dec 31, 2003 8.782 8.782 8.650 8.650 51,191 -0.12(-1.36%)
Dec 30, 2003 8.782 8.782 8.782 8.768 20,597 +0.08(+0.91%)
Dec 29, 2003 8.451 8.848 8.451 8.689 21,506 +0.17(+2.02%)
Dec 26, 2003 8.650 8.696 8.517 8.517 6,209 -0.17(-1.90%)
Dec 24, 2003 8.973 8.973 8.643 8.683 25,747 -0.33(-3.66%)
Dec 23, 2003 8.583 9.132 8.583 9.013 65,579 +0.43(+5.00%)
Dec 22, 2003 8.550 8.583 8.484 8.583 41,043 +0.07(+0.78%)
Dec 19, 2003 8.484 8.550 8.385 8.517 24,384 +0.00(+0.00%)
Dec 18, 2003 8.438 8.484 8.438 8.517 29,381 +0.13(+1.49%)
Dec 17, 2003 8.399 8.445 8.201 8.392 20,900 -0.10(-1.17%)
Dec 16, 2003 8.253 8.511 8.220 8.491 32,411 +0.04(+0.47%)
Dec 15, 2003 8.504 8.577 8.451 8.451 55,129 +0.17(+2.07%)
Dec 12, 2003 7.870 8.220 7.837 8.280 42,861 +0.46(+5.82%)
Dec 11, 2003 7.428 7.956 7.369 7.824 53,766 +0.40(+5.33%)
Dec 10, 2003 7.494 7.600 7.494 7.428 12,570 -0.13(-1.75%)
Dec 09, 2003 7.560 7.771 7.540 7.560 30,593 +0.03(+0.44%)
Dec 08, 2003 7.342 7.441 7.329 7.527 29,230 +0.25(+3.45%)
Dec 05, 2003 7.369 7.461 7.237 7.276 14,690 -0.14(-1.87%)
Dec 04, 2003 7.263 7.415 7.184 7.415 28,170 +0.13(+1.81%)
Dec 03, 2003 7.586 7.586 7.283 7.283 29,381 -0.37(-4.83%)
Dec 02, 2003 7.672 7.738 7.593 7.653 28,170 +0.09(+1.13%)
Dec 01, 2003 7.639 7.818 7.560 7.567 19,537 -0.04(-0.52%)
Nov 28, 2003 7.692 7.752 7.593 7.606 49,979 -0.07(-0.95%)
Nov 26, 2003 7.791 7.791 7.692 7.679 20,597 -0.05(-0.60%)
Nov 25, 2003 7.758 7.851 7.712 7.725 33,016 -0.03(-0.43%)
Nov 24, 2003 7.435 7.791 7.402 7.758 76,786 +0.36(+4.82%)
Nov 21, 2003 7.329 7.375 7.329 7.402 12,570 +0.11(+1.54%)
Nov 20, 2003 7.474 7.527 7.283 7.289 15,599 -0.24(-3.16%)
Nov 19, 2003 7.336 7.501 7.309 7.527 32,411 +0.26(+3.54%)
Nov 18, 2003 7.296 7.355 7.243 7.270 54,068 -0.03(-0.36%)
Nov 17, 2003 7.243 7.329 7.243 7.296 83,905 +0.16(+2.22%)
Nov 14, 2003 7.296 7.322 7.131 7.138 24,686 -0.18(-2.52%)
Nov 13, 2003 7.296 7.322 7.144 7.322 15,448 +0.00(+0.00%)
Nov 12, 2003 7.270 7.329 7.256 7.322 16,356 -0.01(-0.09%)
Nov 11, 2003 7.329 7.329 7.263 7.329 14,842 +0.06(+0.82%)
Nov 10, 2003 7.560 7.560 7.263 7.270 11,964 -0.34(-4.43%)
Nov 07, 2003 7.692 7.732 7.600 7.606 15,145 -0.05(-0.69%)
Nov 06, 2003 7.540 7.659 7.527 7.659 9,995 +0.18(+2.47%)
Nov 05, 2003 7.646 7.560 7.474 7.474 13,025 -0.14(-1.82%)
Nov 04, 2003 7.646 7.646 7.547 7.613 16,205 +0.04(+0.52%)
Nov 03, 2003 7.388 7.573 7.501 7.573 15,828 +0.20(+2.78%)
Oct 31, 2003 7.289 7.421 7.289 7.369 11,207 +0.10(+1.36%)
Oct 30, 2003 7.428 7.428 7.270 7.270 11,207 -0.12(-1.61%)
Oct 29, 2003 7.131 7.388 7.131 7.388 17,871 +0.22(+3.13%)
Oct 28, 2003 7.052 7.164 7.005 7.164 11,510 +0.08(+1.12%)
Oct 27, 2003 6.966 7.124 6.966 7.085 7,269 +0.12(+1.71%)
Oct 24, 2003 6.999 7.005 6.953 6.966 17,720 -0.03(-0.47%)
Oct 23, 2003 6.933 7.025 6.933 6.999 21,506 +0.04(+0.57%)
Oct 22, 2003 7.032 7.032 6.880 6.959 23,475 -0.09(-1.31%)
Oct 21, 2003 7.025 7.111 7.019 7.052 10,147 +0.08(+1.14%)
Oct 20, 2003 6.953 6.979 6.920 6.972 10,147 +0.03(+0.48%)
Oct 17, 2003 7.217 7.217 6.939 6.939 13,025 -0.22(-3.04%)
Oct 16, 2003 7.065 7.171 7.065 7.157 9,390 -0.01(-0.18%)
Oct 15, 2003 7.197 7.230 7.131 7.171 11,813 -0.06(-0.82%)
Oct 14, 2003 7.118 7.256 7.111 7.230 20,143 +0.16(+2.24%)
Oct 13, 2003 6.867 7.157 6.933 7.071 15,448 +0.20(+2.98%)
Oct 10, 2003 6.834 6.834 6.669 6.867 18,174 +0.03(+0.39%)
Oct 09, 2003 6.873 6.920 6.768 6.840 15,145 +0.00(+0.00%)
Oct 08, 2003 7.071 7.071 6.834 6.840 14,539 -0.25(-3.54%)
Oct 07, 2003 6.939 7.078 6.926 7.091 10,147 +0.12(+1.70%)
Oct 06, 2003 6.939 6.999 6.814 6.972 11,056 -0.03(-0.47%)
Oct 03, 2003 6.834 7.032 6.834 7.005 18,628 +0.20(+3.01%)
Oct 02, 2003 6.999 7.019 6.768 6.801 15,448 -0.20(-2.83%)
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.