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 (%)
Feb 27, 2009 6.411 6.556 6.305 6.404 0 -0.14(-2.12%)
Feb 26, 2009 6.417 6.767 6.411 6.543 386,321 +0.16(+2.48%)
Feb 25, 2009 6.318 6.536 6.120 6.384 599,969 -0.04(-0.62%)
Feb 24, 2009 6.351 6.464 6.114 6.424 355,486 +0.27(+4.40%)
Feb 23, 2009 6.325 6.616 6.120 6.153 1,261,819 -0.15(-2.31%)
Feb 20, 2009 6.140 6.437 6.107 6.299 430,710 +0.05(+0.74%)
Feb 19, 2009 6.272 6.398 6.206 6.252 359,143 -0.01(-0.21%)
Feb 18, 2009 6.147 6.338 6.147 6.266 411,826 +0.15(+2.48%)
Feb 17, 2009 5.942 6.186 5.942 6.114 394,074 +0.01(+0.22%)
Feb 13, 2009 6.167 6.206 5.988 6.101 622,597 -0.03(-0.54%)
Feb 12, 2009 6.035 6.160 5.975 6.134 398,488 +0.03(+0.54%)
Feb 11, 2009 6.068 6.206 5.929 6.101 416,123 +0.08(+1.32%)
Feb 10, 2009 6.094 6.239 5.975 6.021 256,123 -0.09(-1.41%)
Feb 09, 2009 6.087 6.147 6.074 6.107 594,090 +0.00(+0.00%)
Feb 06, 2009 6.153 6.219 6.074 6.107 715,092 -0.07(-1.18%)
Feb 05, 2009 6.358 6.358 6.061 6.180 585,346 -0.20(-3.11%)
Feb 04, 2009 6.457 6.616 6.371 6.378 326,315 -0.10(-1.53%)
Feb 03, 2009 6.378 6.503 6.272 6.477 309,345 +0.07(+1.13%)
Feb 02, 2009 6.305 6.596 6.153 6.404 514,793 -0.03(-0.41%)
Jan 30, 2009 6.556 6.629 6.404 6.431 0 -0.12(-1.81%)
Jan 29, 2009 6.767 6.767 6.404 6.550 584,091 -0.18(-2.75%)
Jan 28, 2009 6.781 6.847 6.688 6.734 724,908 -0.02(-0.29%)
Jan 27, 2009 6.556 6.959 6.556 6.754 251,749 +0.13(+1.99%)
Jan 26, 2009 6.655 6.774 6.530 6.622 200,799 -0.04(-0.59%)
Jan 23, 2009 6.563 6.728 6.563 6.662 233,807 +0.05(+0.80%)
Jan 22, 2009 6.754 6.754 6.576 6.609 228,724 -0.18(-2.63%)
Jan 21, 2009 6.622 6.787 6.602 6.787 311,896 +0.20(+3.11%)
Jan 20, 2009 6.781 6.820 6.583 6.583 301,681 -0.24(-3.48%)
Jan 16, 2009 7.005 7.005 6.635 6.820 0 -0.13(-1.81%)
Jan 15, 2009 6.774 6.972 6.609 6.946 278,677 +0.20(+2.94%)
Jan 14, 2009 6.800 6.873 6.609 6.748 318,487 -0.07(-1.06%)
Jan 13, 2009 6.886 6.926 6.774 6.820 244,765 -0.07(-0.96%)
Jan 12, 2009 7.038 7.038 6.800 6.886 284,930 -0.05(-0.76%)
Jan 09, 2009 7.269 7.355 6.926 6.939 361,849 -0.36(-4.97%)
Jan 08, 2009 7.335 7.335 7.131 7.302 244,903 -0.03(-0.36%)
Jan 07, 2009 7.626 7.639 7.263 7.329 273,132 -0.31(-4.06%)
Jan 06, 2009 7.553 7.857 7.533 7.639 234,693 +0.12(+1.58%)
Jan 05, 2009 7.447 7.540 7.269 7.520 254,199 +0.09(+1.15%)
Jan 02, 2009 7.269 7.467 7.236 7.434 0 +0.12(+1.62%)
Jan 01, 2009 7.084 7.335 6.899 7.315 0 +0.00(+0.00%)
Dec 31, 2008 7.084 7.335 6.899 7.315 440,205 +0.20(+2.88%)
Dec 30, 2008 7.064 7.183 7.025 7.111 257,500 +0.09(+1.22%)
Dec 29, 2008 7.012 7.084 6.959 7.025 214,260 -0.01(-0.19%)
Dec 26, 2008 6.899 7.083 6.800 7.038 173,081 +0.19(+2.80%)
Dec 24, 2008 7.005 7.098 6.820 6.847 147,180 -0.17(-2.45%)
Dec 23, 2008 7.045 7.098 6.880 7.018 272,914 +0.08(+1.14%)
Dec 22, 2008 7.771 7.863 6.734 6.939 674,050 -0.90(-11.53%)
Dec 19, 2008 7.830 8.088 7.566 7.844 472,848 +0.07(+0.85%)
Dec 18, 2008 7.731 7.903 7.593 7.778 418,587 +0.03(+0.34%)
Dec 17, 2008 7.751 7.923 7.593 7.751 191,035 -0.09(-1.10%)
Dec 16, 2008 7.698 7.857 7.533 7.837 254,049 +0.20(+2.59%)
Dec 15, 2008 7.718 7.890 7.560 7.639 318,136 -0.11(-1.36%)
Dec 12, 2008 7.269 7.916 7.104 7.745 419,282 +0.43(+5.87%)
Dec 11, 2008 7.910 7.923 7.203 7.315 340,716 -0.83(-10.21%)
Dec 10, 2008 7.903 8.187 7.857 8.147 309,689 +0.32(+4.14%)
Dec 09, 2008 7.916 8.253 7.692 7.824 287,674 -0.13(-1.58%)
Dec 08, 2008 7.778 8.068 7.593 7.949 357,415 +0.29(+3.79%)
Dec 05, 2008 7.342 7.685 7.034 7.659 372,421 +0.28(+3.85%)
Dec 04, 2008 7.322 7.712 7.190 7.375 283,157 -0.04(-0.53%)
Dec 03, 2008 7.190 7.480 7.098 7.414 315,396 +0.12(+1.63%)
Dec 02, 2008 7.071 7.335 6.932 7.296 367,532 +0.28(+4.05%)
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.