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 (%)
Aug 31, 2016 19.41 19.48 19.06 19.19 324,198 -0.23(-1.19%)
Aug 30, 2016 19.31 19.45 19.24 19.42 188,513 +0.06(+0.29%)
Aug 29, 2016 19.41 19.51 19.25 19.36 243,493 -0.07(-0.38%)
Aug 26, 2016 19.60 19.84 19.35 19.44 213,398 -0.18(-0.89%)
Aug 25, 2016 19.46 19.66 19.46 19.61 203,965 +0.07(+0.38%)
Aug 24, 2016 19.52 19.66 19.48 19.54 233,741 -0.09(-0.47%)
Aug 23, 2016 19.45 19.77 19.45 19.63 233,410 +0.20(+1.05%)
Aug 22, 2016 19.35 19.50 19.07 19.43 299,768 +0.09(+0.48%)
Aug 19, 2016 19.26 19.43 19.22 19.34 343,839 +0.06(+0.29%)
Aug 18, 2016 19.60 19.76 19.12 19.28 540,320 -0.09(-0.48%)
Aug 17, 2016 19.25 19.39 18.90 19.37 282,222 +0.13(+0.67%)
Aug 16, 2016 19.38 19.40 19.13 19.24 300,230 -0.18(-0.90%)
Aug 15, 2016 19.06 19.67 19.02 19.42 655,536 +0.30(+1.60%)
Aug 12, 2016 19.26 19.34 18.89 19.12 629,512 -0.19(-1.00%)
Aug 11, 2016 18.88 19.40 18.88 19.31 686,200 +0.49(+2.60%)
Aug 10, 2016 18.82 19.00 18.62 18.82 403,245 +0.04(+0.20%)
Aug 09, 2016 18.47 18.86 18.37 18.78 521,308 +0.31(+1.70%)
Aug 08, 2016 18.30 18.69 18.26 18.47 362,456 +0.12(+0.65%)
Aug 05, 2016 18.17 18.37 18.12 18.35 245,540 +0.19(+1.07%)
Aug 04, 2016 18.00 18.19 17.91 18.15 253,925 +0.09(+0.51%)
Aug 03, 2016 17.61 18.07 17.43 18.06 410,503 +0.32(+1.82%)
Aug 02, 2016 17.94 18.00 17.66 17.74 401,486 -0.18(-1.03%)
Aug 01, 2016 18.25 18.26 17.83 17.92 473,363 -0.32(-1.77%)
Jul 29, 2016 18.17 18.41 18.09 18.25 490,443 +0.00(+0.00%)
Jul 28, 2016 18.09 18.83 17.66 18.25 779,778 +0.01(+0.05%)
Jul 27, 2016 18.22 18.34 17.90 18.24 547,971 -0.06(-0.35%)
Jul 26, 2016 18.40 18.53 18.22 18.30 276,537 -0.06(-0.30%)
Jul 25, 2016 18.35 18.62 18.29 18.36 313,747 +0.01(+0.05%)
Jul 22, 2016 18.55 18.61 18.15 18.35 443,297 -0.22(-1.19%)
Jul 21, 2016 18.52 18.76 18.48 18.57 300,270 +0.03(+0.15%)
Jul 20, 2016 18.27 18.55 18.11 18.54 371,139 +0.36(+1.98%)
Jul 19, 2016 18.48 18.58 17.89 18.18 515,729 -0.45(-2.43%)
Jul 18, 2016 18.52 18.84 18.30 18.63 511,610 +0.10(+0.55%)
Jul 15, 2016 18.63 18.64 18.35 18.53 283,889 +0.06(+0.30%)
Jul 14, 2016 18.71 18.80 18.48 18.48 241,123 -0.07(-0.40%)
Jul 13, 2016 18.59 18.79 18.45 18.55 658,968 -0.01(-0.05%)
Jul 12, 2016 19.22 19.58 18.54 18.56 625,839 -0.34(-1.81%)
Jul 11, 2016 18.15 19.06 18.06 18.90 1,042,697 +0.88(+4.87%)
Jul 08, 2016 17.88 18.29 17.72 18.02 370,239 +0.30(+1.72%)
Jul 07, 2016 17.44 17.91 17.38 17.72 469,292 +0.25(+1.43%)
Jul 06, 2016 16.69 17.65 16.65 17.47 1,055,109 +0.88(+5.29%)
Jul 05, 2016 16.66 16.76 16.45 16.59 375,603 -0.15(-0.88%)
Jul 01, 2016 17.07 16.74 16.74 16.74 327,204 -0.27(-1.58%)
Jun 30, 2016 16.81 17.42 16.72 17.01 527,132 +0.31(+1.88%)
Jun 29, 2016 16.40 16.77 16.36 16.69 412,861 +0.30(+1.80%)
Jun 28, 2016 16.49 16.57 16.17 16.40 606,313 +0.01(+0.06%)
Jun 27, 2016 16.56 16.73 16.33 16.39 379,280 -0.41(-2.42%)
Jun 24, 2016 16.71 17.08 16.64 16.80 1,131,294 -0.82(-4.67%)
Jun 23, 2016 17.30 17.64 17.20 17.62 322,298 +0.52(+3.03%)
Jun 22, 2016 17.30 17.57 17.07 17.10 454,030 -0.14(-0.80%)
Jun 21, 2016 17.54 17.74 17.18 17.24 365,669 -0.20(-1.17%)
Jun 20, 2016 17.15 18.22 17.08 17.44 823,119 +0.30(+1.72%)
Jun 17, 2016 17.20 17.42 16.93 17.15 565,647 +0.01(+0.05%)
Jun 16, 2016 16.89 17.54 16.85 17.14 937,748 +0.68(+4.16%)
Jun 15, 2016 16.20 16.53 16.17 16.45 334,901 +0.19(+1.19%)
Jun 14, 2016 16.11 16.52 16.05 16.26 622,945 +0.15(+0.92%)
Jun 13, 2016 16.04 16.27 15.96 16.11 306,400 -0.03(-0.17%)
Jun 10, 2016 16.25 16.42 16.06 16.14 280,792 -0.29(-1.79%)
Jun 09, 2016 16.42 16.56 16.31 16.43 272,784 -0.12(-0.72%)
Jun 08, 2016 16.55 16.66 16.42 16.55 317,385 +0.07(+0.45%)
Jun 07, 2016 16.33 16.77 16.15 16.48 425,122 +0.15(+0.90%)
Jun 06, 2016 16.22 16.45 16.17 16.33 389,885 +0.11(+0.68%)
Jun 03, 2016 16.31 16.38 16.14 16.22 169,989 -0.10(-0.62%)
Jun 02, 2016 16.14 16.39 16.07 16.32 223,860 +0.06(+0.39%)
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.