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, 2017 19.37 19.88 19.26 19.27 534,731 -0.16(-0.83%)
Jun 29, 2017 19.59 19.62 19.28 19.43 225,400 -0.14(-0.72%)
Jun 28, 2017 19.38 19.66 19.24 19.57 226,925 +0.29(+1.52%)
Jun 27, 2017 19.53 19.60 19.25 19.28 300,485 -0.25(-1.26%)
Jun 26, 2017 19.36 19.62 19.28 19.53 215,820 +0.22(+1.13%)
Jun 23, 2017 19.12 19.35 19.04 19.31 388,514 +0.19(+0.99%)
Jun 22, 2017 19.25 19.37 19.08 19.12 241,357 -0.16(-0.83%)
Jun 21, 2017 19.09 19.35 19.04 19.28 312,092 +0.22(+1.14%)
Jun 20, 2017 19.56 19.56 19.03 19.06 317,284 -0.52(-2.66%)
Jun 19, 2017 19.78 19.78 19.47 19.58 307,398 -0.20(-1.00%)
Jun 16, 2017 19.59 19.78 19.48 19.78 539,371 +0.06(+0.29%)
Jun 15, 2017 19.42 19.75 19.42 19.73 186,224 +0.13(+0.68%)
Jun 14, 2017 19.81 19.86 19.57 19.59 224,704 -0.20(-1.00%)
Jun 13, 2017 19.57 19.90 19.57 19.79 699,769 +0.26(+1.31%)
Jun 12, 2017 19.18 19.56 19.09 19.54 330,614 +0.35(+1.81%)
Jun 09, 2017 19.47 19.56 19.08 19.19 367,305 -0.15(-0.78%)
Jun 08, 2017 19.21 19.54 19.17 19.34 232,331 +0.12(+0.64%)
Jun 07, 2017 19.24 19.38 19.16 19.22 185,811 -0.02(-0.10%)
Jun 06, 2017 19.26 19.33 19.06 19.24 178,046 -0.13(-0.68%)
Jun 05, 2017 19.45 19.58 19.30 19.37 283,895 -0.10(-0.53%)
Jun 02, 2017 19.69 19.75 19.42 19.47 338,684 -0.20(-1.00%)
Jun 01, 2017 19.23 19.82 19.19 19.67 619,720 +0.47(+2.45%)
May 31, 2017 18.88 19.24 18.76 19.20 382,758 +0.36(+1.90%)
May 30, 2017 18.72 18.89 18.69 18.84 389,836 +0.11(+0.60%)
May 26, 2017 18.70 18.82 18.65 18.73 199,530 +0.00(+0.00%)
May 25, 2017 18.66 18.77 18.60 18.73 286,214 +0.15(+0.81%)
May 24, 2017 18.61 18.76 18.51 18.58 176,341 -0.01(-0.05%)
May 23, 2017 18.66 18.74 18.52 18.59 305,972 -0.04(-0.20%)
May 22, 2017 18.53 18.67 18.43 18.62 305,159 +0.13(+0.71%)
May 19, 2017 18.39 18.76 18.28 18.49 463,064 +0.13(+0.72%)
May 18, 2017 18.02 18.53 17.98 18.36 601,795 +0.32(+1.77%)
May 17, 2017 18.34 18.18 18.02 18.04 473,983 -0.30(-1.64%)
May 16, 2017 18.54 18.54 18.20 18.34 600,098 -0.13(-0.71%)
May 15, 2017 18.78 18.79 18.43 18.47 729,238 -0.28(-1.50%)
May 12, 2017 18.87 18.93 18.67 18.76 274,270 -0.18(-0.94%)
May 11, 2017 19.01 19.01 18.74 18.93 269,752 -0.11(-0.59%)
May 10, 2017 18.91 19.07 18.81 19.05 308,031 +0.08(+0.45%)
May 09, 2017 18.86 18.98 18.67 18.96 560,112 +0.12(+0.65%)
May 08, 2017 19.06 19.06 18.74 18.84 528,016 -0.21(-1.09%)
May 05, 2017 18.70 19.11 18.58 19.05 683,278 +0.43(+2.32%)
May 04, 2017 19.24 19.26 18.58 18.61 1,247,132 -0.94(-4.81%)
May 03, 2017 19.92 19.96 19.38 19.56 632,811 -0.46(-2.30%)
May 02, 2017 20.14 20.18 19.92 20.02 229,572 -0.11(-0.56%)
May 01, 2017 20.29 20.32 20.06 20.13 245,188 -0.03(-0.14%)
Apr 28, 2017 20.26 20.26 19.81 20.16 469,864 -0.09(-0.46%)
Apr 27, 2017 20.33 20.34 20.05 20.25 228,706 -0.02(-0.09%)
Apr 26, 2017 20.00 20.51 19.99 20.27 593,859 +0.26(+1.32%)
Apr 25, 2017 20.08 20.15 19.88 20.01 420,577 +0.07(+0.33%)
Apr 24, 2017 20.08 20.19 19.70 19.94 450,024 +0.12(+0.62%)
Apr 21, 2017 20.00 20.02 19.81 19.82 406,406 -0.19(-0.94%)
Apr 20, 2017 19.96 20.07 19.73 20.01 633,181 +0.13(+0.66%)
Apr 19, 2017 19.76 19.89 19.63 19.88 649,535 +0.24(+1.25%)
Apr 18, 2017 20.04 20.08 19.53 19.63 1,431,764 -0.83(-4.05%)
Apr 17, 2017 20.20 20.47 20.18 20.46 3,820,858 +0.35(+1.73%)
Apr 13, 2017 20.33 20.49 20.11 20.11 214,655 -0.24(-1.16%)
Apr 12, 2017 20.50 20.57 20.28 20.35 280,293 -0.19(-0.92%)
Apr 11, 2017 20.63 20.81 20.50 20.53 482,370 -0.15(-0.73%)
Apr 10, 2017 20.78 20.87 20.47 20.68 206,676 -0.11(-0.54%)
Apr 07, 2017 20.96 21.20 20.72 20.80 300,491 -0.22(-1.03%)
Apr 06, 2017 20.75 21.07 20.58 21.01 408,627 +0.30(+1.45%)
Apr 05, 2017 20.81 21.09 20.69 20.71 920,585 +0.01(+0.05%)
Apr 04, 2017 20.47 20.80 20.28 20.70 1,423,637 +0.15(+0.73%)
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.