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, 2010 10.71 10.98 10.69 10.71 2,432 +0.01(+0.06%)
Jun 29, 2010 10.71 11.09 10.62 10.71 145 -0.49(-4.37%)
Jun 25, 2010 11.20 11.33 11.04 11.20 686,085 +0.14(+1.31%)
Jun 24, 2010 11.05 11.25 11.04 11.05 165 -0.10(-0.93%)
Jun 23, 2010 11.17 11.26 11.11 11.15 222,684 -0.02(-0.18%)
Jun 22, 2010 11.18 11.36 11.17 11.18 813 +0.01(+0.12%)
Jun 21, 2010 11.35 11.40 11.09 11.16 292,774 -0.19(-1.70%)
Jun 18, 2010 11.35 11.37 11.19 11.35 246,202 +0.14(+1.23%)
Jun 17, 2010 11.22 11.32 11.14 11.22 185,281 -0.06(-0.55%)
Jun 16, 2010 11.17 11.30 11.06 11.28 369,541 +0.10(+0.86%)
Jun 15, 2010 11.18 11.40 11.17 11.18 1,414 -0.03(-0.31%)
Jun 14, 2010 11.48 11.48 11.09 11.22 701,825 -0.14(-1.21%)
Jun 11, 2010 11.11 11.38 11.05 11.35 206,060 +0.10(+0.86%)
Jun 10, 2010 11.26 11.26 11.08 11.26 1,343 +0.35(+3.21%)
Jun 09, 2010 10.93 11.14 10.79 10.91 397,887 +0.10(+0.93%)
Jun 08, 2010 10.90 10.99 10.73 10.81 286,255 -0.03(-0.31%)
Jun 07, 2010 11.13 11.15 10.83 10.84 295,177 -0.13(-1.23%)
Jun 04, 2010 10.97 11.18 10.94 10.97 429,441 -0.31(-2.75%)
Jun 03, 2010 11.28 11.59 11.24 11.28 365,449 -0.01(-0.06%)
Jun 02, 2010 11.29 11.30 11.12 11.29 316,663 +0.07(+0.66%)
Jun 01, 2010 11.03 11.45 11.03 11.22 469,628 +0.05(+0.48%)
May 28, 2010 11.16 11.43 11.12 11.16 206,950 -0.22(-1.89%)
May 27, 2010 11.15 11.38 11.15 11.38 263,915 +0.41(+3.75%)
May 26, 2010 10.97 11.18 10.85 10.97 1,177 +0.18(+1.69%)
May 25, 2010 10.77 10.81 10.56 10.79 530,574 -0.08(-0.74%)
May 24, 2010 11.02 11.19 10.85 10.87 261,601 -0.15(-1.35%)
May 21, 2010 10.54 11.05 10.33 11.02 517,316 +0.32(+3.02%)
May 20, 2010 10.77 10.87 10.67 10.69 557,366 -0.36(-3.29%)
May 19, 2010 11.13 11.27 10.83 11.06 499,867 -0.40(-3.47%)
May 18, 2010 11.74 11.84 11.33 11.45 256,791 -0.18(-1.56%)
May 17, 2010 11.33 11.67 11.26 11.63 390,894 +0.33(+2.92%)
May 14, 2010 11.30 11.45 11.22 11.30 296,207 -0.08(-0.71%)
May 13, 2010 11.14 11.54 11.08 11.39 422,492 +0.32(+2.92%)
May 12, 2010 11.32 11.38 11.06 11.06 1,205,133 -0.59(-5.03%)
May 11, 2010 11.57 11.78 11.53 11.65 1,410 +0.22(+1.89%)
May 10, 2010 11.35 11.46 11.30 11.43 707,660 +0.38(+3.41%)
May 07, 2010 11.01 11.30 10.77 11.06 750,760 +0.95(+9.40%)
May 06, 2010 10.98 12.13 8.664 10.11 3,265 -1.82(-15.25%)
May 05, 2010 12.01 12.07 11.90 11.92 248,791 -0.35(-2.85%)
May 04, 2010 12.28 12.32 11.97 12.28 267,514 -0.12(-0.98%)
May 03, 2010 12.36 12.44 12.21 12.40 252,947 +0.10(+0.82%)
Apr 30, 2010 12.46 12.59 12.27 12.30 261,992 -0.17(-1.35%)
Apr 29, 2010 12.69 12.74 12.46 12.46 245,738 -0.15(-1.23%)
Apr 28, 2010 12.63 12.74 12.49 12.62 309,762 -0.03(-0.21%)
Apr 27, 2010 12.67 12.73 12.50 12.65 253,422 -0.07(-0.58%)
Apr 26, 2010 12.54 12.77 12.54 12.72 404,899 +0.14(+1.12%)
Apr 23, 2010 12.61 12.63 12.43 12.58 489,732 +0.02(+0.16%)
Apr 22, 2010 12.40 12.61 12.34 12.56 401,999 +0.09(+0.76%)
Apr 21, 2010 12.36 12.46 12.28 12.46 332,571 +0.17(+1.37%)
Apr 20, 2010 11.84 12.30 11.84 12.30 148 +0.46(+3.93%)
Apr 19, 2010 11.88 11.88 11.73 11.83 180,358 -0.01(-0.11%)
Apr 16, 2010 11.89 11.99 11.79 11.84 221,917 -0.05(-0.45%)
Apr 15, 2010 11.82 11.96 11.82 11.90 165,208 +0.07(+0.57%)
Apr 14, 2010 11.80 11.86 11.71 11.83 257,143 +0.05(+0.46%)
Apr 13, 2010 11.57 11.79 11.57 11.78 206,343 +0.18(+1.51%)
Apr 12, 2010 11.63 11.63 11.53 11.60 202,596 +0.01(+0.12%)
Apr 09, 2010 11.53 11.61 11.53 11.59 243,257 +0.06(+0.53%)
Apr 08, 2010 11.59 11.59 11.53 11.53 197,731 -0.05(-0.41%)
Apr 07, 2010 11.62 11.62 11.47 11.57 353,353 -0.05(-0.41%)
Apr 06, 2010 11.68 11.76 11.59 11.62 255,162 -0.12(-1.03%)
Apr 05, 2010 11.53 11.76 11.52 11.74 219,148 +0.28(+2.41%)
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.