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 (%)
Jul 31, 2009 8.808 8.940 8.656 8.669 143,025 -0.14(-1.57%)
Jul 30, 2009 8.887 9.032 8.762 8.808 198,123 +0.03(+0.30%)
Jul 29, 2009 8.650 8.834 8.650 8.782 170,800 +0.06(+0.68%)
Jul 28, 2009 8.583 8.749 8.524 8.722 273,632 +0.09(+0.99%)
Jul 27, 2009 8.676 8.709 8.557 8.636 139,923 -0.10(-1.13%)
Jul 24, 2009 8.828 8.907 8.465 8.735 436 -0.13(-1.49%)
Jul 23, 2009 8.828 9.046 8.801 8.867 249,709 -0.01(-0.07%)
Jul 22, 2009 8.729 9.038 8.729 8.874 140,773 +0.05(+0.60%)
Jul 21, 2009 8.914 8.947 8.689 8.821 160,481 -0.07(-0.74%)
Jul 20, 2009 8.848 8.940 8.636 8.887 175,146 +0.06(+0.67%)
Jul 17, 2009 8.973 9.059 8.696 8.828 285,138 -0.16(-1.76%)
Jul 16, 2009 8.782 9.019 8.669 8.986 213,267 +0.18(+2.10%)
Jul 15, 2009 8.498 8.815 8.451 8.801 193,921 +0.36(+4.22%)
Jul 14, 2009 8.392 8.471 8.280 8.445 111,388 +0.07(+0.79%)
Jul 13, 2009 8.293 8.471 8.293 8.379 217,846 +0.21(+2.59%)
Jul 10, 2009 8.108 8.174 8.016 8.168 126,400 +0.05(+0.65%)
Jul 09, 2009 8.201 8.201 8.062 8.115 149,083 -0.02(-0.24%)
Jul 08, 2009 7.897 8.201 7.877 8.135 256,223 +0.24(+3.10%)
Jul 07, 2009 8.002 8.082 7.877 7.890 173,853 -0.13(-1.65%)
Jul 06, 2009 8.049 8.121 7.923 8.022 155,650 +0.03(+0.33%)
Jul 02, 2009 8.253 8.300 7.996 7.996 158,456 -0.42(-4.95%)
Jul 01, 2009 8.445 8.583 8.339 8.412 191,908 +0.12(+1.43%)
Jun 30, 2009 8.517 8.570 8.101 8.293 573,098 -0.19(-2.26%)
Jun 29, 2009 8.504 8.583 8.273 8.484 229,053 -0.02(-0.23%)
Jun 26, 2009 8.227 8.544 8.128 8.504 594,530 +0.20(+2.38%)
Jun 25, 2009 8.234 8.319 8.168 8.306 210,172 +0.24(+3.03%)
Jun 24, 2009 8.108 8.253 8.022 8.062 200,033 +0.04(+0.49%)
Jun 23, 2009 8.161 8.273 7.969 8.022 141,843 -0.06(-0.74%)
Jun 22, 2009 8.174 8.273 8.082 8.082 173,449 -0.12(-1.45%)
Jun 19, 2009 8.590 8.683 8.181 8.201 360,068 -0.30(-3.57%)
Jun 18, 2009 8.418 8.597 8.352 8.504 152,294 +0.11(+1.34%)
Jun 17, 2009 8.326 8.603 8.319 8.392 206,537 +0.07(+0.87%)
Jun 16, 2009 8.669 8.742 8.042 8.319 499,107 -0.30(-3.52%)
Jun 15, 2009 8.914 8.947 8.517 8.623 255,020 -0.35(-3.90%)
Jun 12, 2009 8.887 8.973 8.676 8.973 183,794 +0.05(+0.52%)
Jun 11, 2009 9.039 9.132 8.914 8.927 218,480 -0.32(-3.50%)
Jun 10, 2009 9.244 9.270 9.112 9.250 352,767 +0.11(+1.16%)
Jun 09, 2009 9.277 9.366 9.138 9.145 594,785 -0.11(-1.21%)
Jun 08, 2009 9.231 9.409 9.184 9.257 287,664 +0.09(+0.94%)
Jun 05, 2009 9.013 9.211 8.929 9.171 297,654 +0.26(+2.97%)
Jun 04, 2009 8.650 8.980 8.650 8.907 240,705 +0.28(+3.21%)
Jun 03, 2009 8.550 8.630 8.517 8.630 338,909 +0.03(+0.31%)
Jun 02, 2009 8.438 8.716 8.438 8.603 339,265 +0.09(+1.01%)
Jun 01, 2009 8.286 8.537 8.286 8.517 260,324 +0.28(+3.37%)
May 29, 2009 8.095 8.240 8.002 8.240 189,635 +0.17(+2.04%)
May 28, 2009 8.088 8.121 7.857 8.075 141,907 +0.05(+0.58%)
May 27, 2009 8.115 8.115 7.956 8.029 176,313 -0.13(-1.54%)
May 26, 2009 7.791 8.174 7.752 8.154 282,420 +0.37(+4.75%)
May 22, 2009 7.884 7.917 7.758 7.785 145,007 -0.08(-1.01%)
May 21, 2009 7.679 7.877 7.600 7.864 244,706 +0.11(+1.45%)
May 20, 2009 7.818 7.877 7.725 7.752 214,618 +0.03(+0.43%)
May 19, 2009 7.818 7.818 7.593 7.719 287,769 -0.11(-1.35%)
May 18, 2009 7.468 7.831 7.421 7.824 299,793 +0.37(+4.96%)
May 15, 2009 7.494 7.586 7.408 7.454 166,392 -0.04(-0.53%)
May 14, 2009 7.296 7.514 7.289 7.494 307,193 +0.20(+2.81%)
May 13, 2009 7.375 7.461 7.276 7.289 223,872 -0.16(-2.13%)
May 12, 2009 7.468 7.494 7.316 7.448 236,137 +0.00(+0.00%)
May 11, 2009 7.573 7.573 7.355 7.448 299,337 -0.24(-3.18%)
May 08, 2009 7.408 7.692 7.382 7.692 451,422 +0.43(+5.91%)
May 07, 2009 7.917 7.917 7.197 7.263 507,931 -0.48(-6.14%)
May 06, 2009 7.626 7.765 7.593 7.738 332,575 +0.17(+2.18%)
May 05, 2009 7.435 7.600 7.309 7.573 259,553 +0.12(+1.59%)
May 04, 2009 7.375 7.454 7.322 7.454 252,883 +0.32(+4.44%)
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.