Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

World Wrestling Entertainment (NY: WWE )

N/A 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 (%)
Jun 29, 2012 7.710 7.850 7.570 7.820 161,743 +0.20(+2.62%)
Jun 28, 2012 7.590 7.640 7.470 7.620 159,837 -0.04(-0.52%)
Jun 27, 2012 7.660 7.710 7.580 7.660 92,448 +0.04(+0.52%)
Jun 26, 2012 7.650 7.720 7.510 7.620 113,180 -0.03(-0.39%)
Jun 25, 2012 7.600 7.720 7.550 7.650 110,820 +0.10(+1.32%)
Jun 22, 2012 7.640 7.640 7.530 7.550 208,319 -0.05(-0.66%)
Jun 21, 2012 7.720 7.850 7.515 7.600 255,448 -0.15(-1.94%)
Jun 20, 2012 7.750 7.890 7.680 7.750 86,351 +0.00(+0.00%)
Jun 19, 2012 7.590 7.760 7.500 7.750 154,924 +0.16(+2.11%)
Jun 18, 2012 7.460 7.610 7.440 7.590 184,051 +0.10(+1.34%)
Jun 15, 2012 7.660 7.680 7.480 7.490 346,107 -0.19(-2.47%)
Jun 14, 2012 7.630 7.790 7.560 7.680 191,324 +0.03(+0.39%)
Jun 13, 2012 7.700 7.790 7.610 7.650 253,966 -0.16(-2.05%)
Jun 12, 2012 7.730 7.860 7.700 7.810 146,988 +0.08(+1.03%)
Jun 11, 2012 7.990 8.030 7.720 7.730 195,804 -0.18(-2.28%)
Jun 08, 2012 7.800 7.962 7.800 7.910 139,073 +0.07(+0.89%)
Jun 07, 2012 7.840 7.960 7.830 7.840 188,850 +0.08(+1.03%)
Jun 06, 2012 7.720 7.790 7.638 7.760 117,631 +0.06(+0.78%)
Jun 05, 2012 7.730 7.860 7.700 7.700 105,974 -0.08(-1.03%)
Jun 04, 2012 7.690 7.800 7.590 7.780 161,114 +0.14(+1.83%)
Jun 01, 2012 7.770 7.830 7.580 7.640 211,822 -0.24(-3.05%)
May 31, 2012 7.900 7.930 7.800 7.880 142,927 +0.03(+0.38%)
May 30, 2012 7.910 7.930 7.800 7.850 135,449 -0.11(-1.38%)
May 29, 2012 8.030 8.050 7.900 7.960 94,184 -0.02(-0.25%)
May 25, 2012 8.010 8.030 7.940 7.980 85,840 -0.05(-0.62%)
May 24, 2012 7.970 8.050 7.910 8.030 142,255 +0.04(+0.50%)
May 23, 2012 7.990 8.030 7.910 7.990 205,366 -0.04(-0.50%)
May 22, 2012 8.050 8.130 7.990 8.030 181,107 -0.05(-0.62%)
May 21, 2012 8.190 8.190 8.010 8.080 266,898 -0.16(-1.94%)
May 18, 2012 8.380 8.480 8.180 8.240 236,119 -0.15(-1.79%)
May 17, 2012 8.640 8.720 8.390 8.390 290,959 -0.27(-3.12%)
May 16, 2012 8.770 8.850 8.660 8.660 102,929 -0.10(-1.14%)
May 15, 2012 8.700 8.860 8.700 8.760 200,401 +0.06(+0.69%)
May 14, 2012 8.760 8.770 8.670 8.700 142,592 -0.09(-1.02%)
May 11, 2012 8.820 8.890 8.740 8.790 197,192 -0.05(-0.57%)
May 10, 2012 8.960 8.960 8.780 8.840 195,403 -0.09(-1.01%)
May 09, 2012 8.900 8.990 8.830 8.930 247,248 -0.02(-0.22%)
May 08, 2012 8.820 9.040 8.820 8.950 249,994 +0.04(+0.45%)
May 07, 2012 8.710 8.920 8.620 8.910 335,692 +0.16(+1.83%)
May 04, 2012 8.880 9.030 8.740 8.750 506,910 -0.15(-1.69%)
May 03, 2012 8.350 8.910 8.160 8.900 1,035,911 +1.06(+13.52%)
May 02, 2012 7.780 7.850 7.770 7.840 188,745 -0.01(-0.13%)
May 01, 2012 7.860 7.950 7.780 7.850 294,429 -0.03(-0.38%)
Apr 30, 2012 7.920 7.940 7.870 7.880 210,919 -0.05(-0.63%)
Apr 27, 2012 7.890 7.940 7.770 7.930 246,074 +0.03(+0.38%)
Apr 26, 2012 7.880 7.970 7.840 7.900 244,334 -0.02(-0.25%)
Apr 25, 2012 7.960 8.000 7.850 7.920 302,037 +0.04(+0.51%)
Apr 24, 2012 7.890 7.930 7.820 7.880 325,089 -0.03(-0.38%)
Apr 23, 2012 7.910 7.990 7.820 7.910 280,249 -0.08(-1.00%)
Apr 20, 2012 7.880 8.000 7.770 7.990 367,694 +0.16(+2.04%)
Apr 19, 2012 7.970 7.970 7.770 7.830 295,632 -0.13(-1.63%)
Apr 18, 2012 8.040 8.090 7.950 7.960 237,679 -0.10(-1.24%)
Apr 17, 2012 8.050 8.180 8.050 8.060 203,065 +0.04(+0.50%)
Apr 16, 2012 8.110 8.140 8.020 8.020 234,077 -0.09(-1.11%)
Apr 13, 2012 8.150 8.170 8.080 8.110 225,882 -0.05(-0.61%)
Apr 12, 2012 8.220 8.250 8.150 8.160 188,715 -0.08(-0.97%)
Apr 11, 2012 8.300 8.310 8.150 8.240 208,161 +0.02(+0.24%)
Apr 10, 2012 8.200 8.270 8.150 8.220 413,366 +0.01(+0.12%)
Apr 09, 2012 8.240 8.240 8.120 8.210 444,973 -0.12(-1.44%)
Apr 05, 2012 8.550 8.560 8.270 8.330 504,517 -0.23(-2.69%)
Apr 04, 2012 8.700 8.740 8.550 8.560 218,986 -0.20(-2.28%)
Apr 03, 2012 8.830 8.880 8.730 8.760 272,304 -0.12(-1.35%)
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.