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, 2005 7.428 7.857 7.171 7.540 775,139 +0.70(+10.23%)
Jun 29, 2005 6.893 6.900 6.735 6.840 160,540 -0.03(-0.38%)
Jun 28, 2005 6.616 6.900 6.603 6.867 210,217 +0.22(+3.28%)
Jun 27, 2005 6.589 6.689 6.589 6.649 76,938 +0.03(+0.40%)
Jun 24, 2005 6.722 6.761 6.603 6.622 465,416 -0.11(-1.57%)
Jun 23, 2005 6.801 6.814 6.669 6.728 126,615 -0.07(-1.07%)
Jun 22, 2005 6.801 6.900 6.768 6.801 129,947 +0.03(+0.39%)
Jun 21, 2005 6.840 6.873 6.774 6.774 119,042 -0.08(-1.16%)
Jun 20, 2005 6.893 6.953 6.807 6.854 102,382 -0.07(-0.95%)
Jun 17, 2005 6.926 7.052 6.867 6.920 149,484 +0.01(+0.10%)
Jun 16, 2005 6.880 7.012 6.840 6.913 107,229 +0.03(+0.48%)
Jun 15, 2005 6.900 6.900 6.834 6.880 108,289 -0.02(-0.29%)
Jun 14, 2005 6.854 6.959 6.847 6.900 71,788 +0.01(+0.19%)
Jun 13, 2005 6.840 7.045 6.840 6.887 134,187 +0.07(+0.97%)
Jun 10, 2005 6.867 6.893 6.807 6.821 21,354 -0.03(-0.48%)
Jun 09, 2005 6.768 6.906 6.768 6.854 55,432 +0.07(+1.07%)
Jun 08, 2005 6.900 6.913 6.755 6.781 86,934 -0.12(-1.72%)
Jun 07, 2005 6.913 6.972 6.900 6.900 53,463 +0.03(+0.38%)
Jun 06, 2005 6.873 6.966 6.867 6.873 47,556 +0.04(+0.58%)
Jun 03, 2005 6.953 6.972 6.794 6.834 61,187 -0.15(-2.17%)
Jun 02, 2005 6.966 7.012 6.873 6.986 117,679 +0.05(+0.76%)
Jun 01, 2005 7.138 7.190 6.906 6.933 89,357 -0.22(-3.14%)
May 31, 2005 6.979 7.217 6.972 7.157 145,698 +0.19(+2.75%)
May 27, 2005 6.966 7.058 6.900 6.966 65,882 +0.01(+0.09%)
May 26, 2005 6.966 7.078 6.959 6.959 30,745 -0.05(-0.66%)
May 25, 2005 7.144 7.144 6.827 7.005 98,747 -0.10(-1.39%)
May 24, 2005 6.953 7.144 6.893 7.104 127,523 +0.18(+2.67%)
May 23, 2005 6.966 6.986 6.801 6.920 129,644 -0.01(-0.19%)
May 20, 2005 6.966 6.966 6.768 6.933 78,755 -0.03(-0.47%)
May 19, 2005 6.933 7.005 6.887 6.966 63,459 -0.03(-0.38%)
May 18, 2005 7.025 7.065 6.854 6.992 168,567 -0.03(-0.47%)
May 17, 2005 6.953 7.025 6.887 7.025 115,104 +0.03(+0.38%)
May 16, 2005 7.012 7.085 6.933 6.999 168,264 +0.02(+0.28%)
May 13, 2005 6.834 7.012 6.768 6.979 130,401 +0.10(+1.44%)
May 12, 2005 6.854 6.880 6.735 6.880 124,797 +0.07(+0.97%)
May 11, 2005 6.999 6.999 6.741 6.814 369,849 -0.15(-2.09%)
May 10, 2005 7.052 7.058 6.906 6.959 101,625 -0.11(-1.50%)
May 09, 2005 7.085 7.151 6.999 7.065 101,625 -0.06(-0.83%)
May 06, 2005 6.946 7.171 6.834 7.124 131,916 +0.24(+3.55%)
May 05, 2005 6.636 6.900 6.636 6.880 147,818 +0.28(+4.20%)
May 04, 2005 6.854 6.946 6.543 6.603 177,503 -0.20(-2.91%)
May 03, 2005 6.761 6.867 6.695 6.801 208,248 -0.01(-0.10%)
May 02, 2005 7.005 7.005 6.728 6.807 242,780 -0.25(-3.55%)
Apr 29, 2005 7.065 7.065 6.900 7.058 214,155 -0.02(-0.28%)
Apr 28, 2005 7.230 7.230 7.052 7.078 56,946 -0.15(-2.10%)
Apr 27, 2005 7.243 7.256 6.933 7.230 284,278 -0.03(-0.45%)
Apr 26, 2005 7.441 7.441 7.243 7.263 231,875 -0.23(-3.08%)
Apr 25, 2005 7.461 7.540 7.428 7.494 111,469 +0.06(+0.80%)
Apr 22, 2005 7.428 7.474 7.263 7.435 187,196 -0.03(-0.44%)
Apr 21, 2005 7.468 7.514 7.342 7.468 105,563 +0.07(+0.89%)
Apr 20, 2005 7.593 7.593 7.342 7.402 135,550 -0.13(-1.67%)
Apr 19, 2005 7.620 7.653 7.494 7.527 90,872 -0.09(-1.21%)
Apr 18, 2005 7.672 7.719 7.593 7.620 61,944 -0.01(-0.09%)
Apr 15, 2005 7.864 7.950 7.626 7.626 57,855 -0.23(-2.94%)
Apr 14, 2005 7.936 7.976 7.791 7.857 89,963 -0.08(-1.00%)
Apr 13, 2005 7.923 7.976 7.910 7.936 97,536 -0.03(-0.33%)
Apr 12, 2005 7.950 7.969 7.791 7.963 119,496 -0.01(-0.08%)
Apr 11, 2005 8.029 8.068 7.877 7.969 88,145 -0.04(-0.49%)
Apr 08, 2005 8.022 8.042 7.963 8.009 90,569 -0.03(-0.33%)
Apr 07, 2005 7.903 8.035 7.844 8.035 91,932 +0.11(+1.33%)
Apr 06, 2005 8.002 8.002 7.910 7.930 182,652 -0.07(-0.91%)
Apr 05, 2005 7.956 8.042 7.950 8.002 304,421 -0.01(-0.08%)
Apr 04, 2005 7.864 8.016 7.857 8.009 168,870 +0.21(+2.71%)
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.