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 (%)
Oct 30, 2009 8.986 9.051 8.715 8.768 703,409 -0.28(-3.14%)
Oct 29, 2009 9.006 9.078 8.913 9.052 148,279 +0.05(+0.59%)
Oct 28, 2009 9.250 9.303 8.979 8.999 176,772 -0.26(-2.85%)
Oct 27, 2009 9.210 9.402 9.151 9.263 135,425 +0.09(+1.01%)
Oct 26, 2009 9.223 9.382 9.119 9.171 151,419 -0.10(-1.07%)
Oct 23, 2009 9.250 9.303 9.190 9.270 256,421 -0.20(-2.09%)
Oct 22, 2009 9.296 9.481 9.270 9.468 197,789 +0.20(+2.21%)
Oct 21, 2009 9.316 9.507 9.243 9.263 232,392 -0.05(-0.57%)
Oct 20, 2009 9.190 9.322 9.184 9.316 216,367 -0.02(-0.21%)
Oct 19, 2009 9.138 9.349 9.091 9.336 302,016 +0.24(+2.69%)
Oct 16, 2009 8.841 9.131 8.841 9.091 246,755 +0.18(+2.08%)
Oct 15, 2009 8.959 9.012 8.874 8.907 392,816 -0.12(-1.32%)
Oct 14, 2009 9.197 9.197 8.966 9.025 277,428 -0.09(-1.01%)
Oct 13, 2009 9.045 9.118 8.979 9.118 279,022 +0.07(+0.73%)
Oct 12, 2009 9.031 9.151 9.006 9.052 149,915 +0.04(+0.44%)
Oct 09, 2009 9.184 9.210 8.999 9.012 154,595 -0.20(-2.15%)
Oct 08, 2009 9.197 9.243 9.091 9.210 217,325 +0.09(+1.01%)
Oct 07, 2009 9.045 9.131 9.025 9.118 111,816 +0.07(+0.80%)
Oct 06, 2009 9.157 9.223 8.973 9.045 189,565 -0.05(-0.58%)
Oct 05, 2009 8.973 9.362 8.920 9.098 222,661 +0.15(+1.62%)
Oct 02, 2009 9.012 9.131 8.841 8.953 292,427 -0.09(-1.02%)
Oct 01, 2009 9.230 9.230 8.986 9.045 265,003 -0.20(-2.21%)
Sep 30, 2009 9.296 9.309 9.177 9.250 210,188 -0.01(-0.14%)
Sep 29, 2009 9.309 9.349 9.243 9.263 143,785 -0.01(-0.14%)
Sep 28, 2009 9.144 9.349 9.144 9.276 151,646 +0.15(+1.66%)
Sep 25, 2009 9.204 9.230 9.098 9.124 111,603 -0.03(-0.36%)
Sep 24, 2009 9.296 9.395 9.144 9.157 199,853 -0.15(-1.56%)
Sep 23, 2009 9.441 9.455 9.303 9.303 121,841 -0.15(-1.54%)
Sep 22, 2009 9.428 9.461 9.369 9.448 148,650 +0.05(+0.56%)
Sep 21, 2009 9.276 9.428 9.276 9.395 144,182 +0.07(+0.71%)
Sep 18, 2009 9.422 9.441 9.322 9.329 438,050 -0.07(-0.70%)
Sep 17, 2009 9.382 9.501 9.362 9.395 163,025 -0.04(-0.42%)
Sep 16, 2009 9.402 9.481 9.309 9.435 184,918 +0.03(+0.35%)
Sep 15, 2009 9.408 9.408 9.283 9.402 174,026 +0.03(+0.28%)
Sep 14, 2009 9.309 9.408 9.230 9.375 166,138 +0.02(+0.21%)
Sep 11, 2009 9.296 9.362 9.184 9.355 290,064 -0.22(-2.34%)
Sep 10, 2009 9.679 9.679 9.501 9.580 367,876 -0.01(-0.14%)
Sep 09, 2009 9.567 9.606 9.408 9.593 353,651 +0.06(+0.62%)
Sep 08, 2009 9.494 9.573 9.422 9.534 154,353 +0.09(+0.91%)
Sep 04, 2009 9.250 9.468 9.171 9.448 167,172 +0.15(+1.63%)
Sep 03, 2009 9.223 9.303 9.025 9.296 296,940 +0.15(+1.59%)
Sep 02, 2009 9.263 9.283 9.060 9.151 552,491 -0.15(-1.56%)
Sep 01, 2009 9.441 9.639 9.118 9.296 507,607 -0.12(-1.26%)
Aug 31, 2009 9.402 9.468 9.329 9.415 213,085 -0.04(-0.42%)
Aug 28, 2009 9.659 9.672 9.309 9.455 210,513 -0.16(-1.65%)
Aug 27, 2009 9.587 9.646 9.375 9.613 111,898 +0.01(+0.14%)
Aug 26, 2009 9.455 9.653 9.455 9.600 200,444 +0.14(+1.47%)
Aug 25, 2009 9.408 9.606 9.289 9.461 353,452 +0.10(+1.06%)
Aug 24, 2009 9.507 9.540 9.243 9.362 264,950 -0.11(-1.18%)
Aug 21, 2009 9.521 9.554 9.428 9.474 280,764 +0.07(+0.70%)
Aug 20, 2009 9.322 9.573 9.210 9.408 176,712 +0.05(+0.49%)
Aug 19, 2009 9.138 9.386 9.138 9.362 164,366 +0.14(+1.50%)
Aug 18, 2009 9.303 9.333 9.157 9.223 267,702 -0.13(-1.34%)
Aug 17, 2009 9.316 9.416 9.210 9.349 334,158 -0.14(-1.46%)
Aug 14, 2009 9.573 9.686 9.375 9.488 271,539 -0.32(-3.30%)
Aug 13, 2009 9.811 9.884 9.573 9.811 291,680 +0.01(+0.07%)
Aug 12, 2009 9.712 9.943 9.575 9.804 377,679 +0.18(+1.92%)
Aug 11, 2009 9.567 9.765 9.223 9.620 420,521 -0.11(-1.09%)
Aug 10, 2009 9.488 10.07 9.408 9.725 564,380 +0.16(+1.66%)
Aug 07, 2009 9.072 9.613 8.986 9.567 497,373 +0.63(+7.10%)
Aug 06, 2009 9.138 9.177 8.689 8.933 245,716 +0.08(+0.89%)
Aug 05, 2009 9.058 9.058 8.702 8.854 252,517 -0.14(-1.54%)
Aug 04, 2009 8.999 9.072 8.788 8.992 274,173 -0.05(-0.51%)
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.