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 28, 2013 8.373 8.675 8.365 8.658 1,121,672 +0.29(+3.51%)
Jun 27, 2013 8.239 8.373 8.205 8.365 120,511 +0.15(+1.84%)
Jun 26, 2013 8.398 8.398 8.188 8.213 152,523 -0.12(-1.41%)
Jun 25, 2013 8.314 8.356 8.205 8.331 126,157 +0.11(+1.33%)
Jun 24, 2013 8.230 8.272 8.104 8.222 106,720 -0.04(-0.51%)
Jun 21, 2013 8.281 8.432 8.230 8.264 211,289 -0.02(-0.20%)
Jun 20, 2013 8.297 8.415 8.213 8.281 672,729 -0.10(-1.20%)
Jun 19, 2013 8.423 8.482 8.356 8.381 78,396 -0.07(-0.80%)
Jun 18, 2013 8.381 8.465 8.356 8.449 129,749 +0.10(+1.21%)
Jun 17, 2013 8.381 8.440 8.308 8.348 128,601 +0.03(+0.30%)
Jun 14, 2013 8.314 8.339 8.272 8.323 109,573 -0.03(-0.30%)
Jun 13, 2013 8.113 8.356 8.096 8.348 200,625 +0.18(+2.26%)
Jun 12, 2013 8.197 8.289 8.121 8.163 170,645 +0.04(+0.52%)
Jun 11, 2013 8.204 8.221 8.038 8.121 190,916 -0.12(-1.41%)
Jun 10, 2013 8.187 8.287 8.121 8.237 197,039 +0.08(+1.02%)
Jun 07, 2013 8.063 8.179 8.005 8.154 160,543 +0.16(+1.97%)
Jun 06, 2013 8.021 8.059 7.922 7.997 129,502 +0.00(+0.00%)
Jun 05, 2013 8.154 8.187 7.997 7.997 124,949 -0.14(-1.73%)
Jun 04, 2013 8.154 8.172 8.021 8.138 162,140 -0.02(-0.20%)
Jun 03, 2013 8.088 8.154 7.922 8.154 385,425 +0.07(+0.92%)
May 31, 2013 8.005 8.154 7.997 8.080 205,158 +0.06(+0.72%)
May 30, 2013 7.897 8.030 7.897 8.021 194,050 +0.12(+1.58%)
May 29, 2013 7.847 7.980 7.793 7.897 230,023 +0.03(+0.42%)
May 28, 2013 7.748 7.880 7.723 7.864 265,590 +0.17(+2.16%)
May 24, 2013 7.582 7.715 7.491 7.698 170,935 +0.10(+1.31%)
May 23, 2013 7.466 7.607 7.466 7.598 94,952 +0.10(+1.33%)
May 22, 2013 7.582 7.632 7.432 7.499 178,961 -0.10(-1.31%)
May 21, 2013 7.623 7.665 7.550 7.598 124,009 -0.05(-0.65%)
May 20, 2013 7.632 7.648 7.557 7.648 154,716 -0.02(-0.32%)
May 17, 2013 7.615 7.673 7.524 7.673 163,028 +0.07(+0.87%)
May 16, 2013 7.557 7.632 7.507 7.607 146,459 +0.01(+0.11%)
May 15, 2013 7.731 7.764 7.565 7.598 266,617 -0.10(-1.29%)
May 13, 2013 7.756 7.756 7.632 7.698 158,737 -0.09(-1.17%)
May 10, 2013 7.673 7.831 7.665 7.789 144,785 +0.08(+1.08%)
May 09, 2013 7.681 7.715 7.656 7.706 80,283 -0.01(-0.11%)
May 08, 2013 7.665 7.715 7.615 7.715 157,698 +0.06(+0.76%)
May 07, 2013 7.615 7.665 7.582 7.656 215,684 +0.06(+0.76%)
May 06, 2013 7.681 7.681 7.565 7.598 188,605 -0.12(-1.51%)
May 03, 2013 7.656 7.789 7.565 7.715 271,364 +0.15(+1.97%)
May 02, 2013 7.466 7.665 7.416 7.565 178,115 +0.10(+1.33%)
May 01, 2013 7.565 7.590 7.441 7.466 153,646 -0.15(-1.96%)
Apr 30, 2013 7.549 7.632 7.549 7.615 111,565 +0.02(+0.33%)
Apr 29, 2013 7.615 7.615 7.499 7.590 86,875 -0.02(-0.22%)
Apr 26, 2013 7.632 7.632 7.590 7.607 81,648 +0.02(+0.22%)
Apr 25, 2013 7.540 7.656 7.474 7.590 135,934 +0.05(+0.66%)
Apr 24, 2013 7.449 7.574 7.445 7.540 146,880 +0.07(+0.89%)
Apr 23, 2013 7.341 7.474 7.300 7.474 157,130 +0.17(+2.39%)
Apr 22, 2013 7.209 7.275 7.101 7.300 161,747 +0.11(+1.50%)
Apr 19, 2013 7.242 7.242 7.142 7.192 154,575 -0.01(-0.12%)
Apr 18, 2013 7.300 7.360 7.175 7.200 157,173 -0.11(-1.48%)
Apr 17, 2013 7.300 7.366 7.200 7.308 194,192 -0.02(-0.34%)
Apr 16, 2013 7.275 7.358 7.225 7.333 142,699 +0.08(+1.14%)
Apr 15, 2013 7.491 7.491 7.242 7.250 158,043 -0.30(-3.96%)
Apr 12, 2013 7.549 7.598 7.457 7.549 125,001 +0.00(+0.00%)
Apr 11, 2013 7.432 7.590 7.395 7.549 203,118 +0.12(+1.56%)
Apr 10, 2013 7.267 7.449 7.267 7.432 165,680 +0.15(+2.05%)
Apr 09, 2013 7.350 7.350 7.275 7.283 87,377 -0.04(-0.57%)
Apr 08, 2013 7.283 7.333 7.267 7.325 96,478 +0.05(+0.68%)
Apr 05, 2013 7.275 7.341 7.258 7.275 89,275 -0.12(-1.57%)
Apr 04, 2013 7.366 7.399 7.316 7.391 235,151 +0.05(+0.68%)
Apr 03, 2013 7.267 7.358 7.242 7.341 203,391 +0.07(+0.91%)
Apr 02, 2013 7.283 7.325 7.233 7.275 157,205 +0.02(+0.23%)
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.