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, 2016 16.81 17.41 16.72 17.01 527,161 +0.31(+1.88%)
Jun 29, 2016 16.40 16.77 16.36 16.69 412,883 +0.30(+1.80%)
Jun 28, 2016 16.49 16.57 16.17 16.40 606,346 +0.01(+0.06%)
Jun 27, 2016 16.56 16.73 16.33 16.39 379,300 -0.41(-2.42%)
Jun 24, 2016 16.71 17.08 16.64 16.80 1,131,356 -0.82(-4.67%)
Jun 23, 2016 17.30 17.64 17.20 17.62 322,315 +0.52(+3.03%)
Jun 22, 2016 17.29 17.57 17.07 17.10 454,055 -0.14(-0.80%)
Jun 21, 2016 17.54 17.74 17.17 17.24 365,689 -0.20(-1.17%)
Jun 20, 2016 17.15 18.22 17.08 17.44 823,164 +0.30(+1.72%)
Jun 17, 2016 17.20 17.41 16.93 17.15 565,678 +0.01(+0.05%)
Jun 16, 2016 16.89 17.54 16.85 17.14 937,800 +0.68(+4.16%)
Jun 15, 2016 16.20 16.53 16.17 16.45 334,919 +0.19(+1.19%)
Jun 14, 2016 16.11 16.52 16.05 16.26 622,979 +0.15(+0.92%)
Jun 13, 2016 16.04 16.27 15.95 16.11 306,416 -0.03(-0.17%)
Jun 10, 2016 16.25 16.42 16.06 16.14 280,808 -0.29(-1.79%)
Jun 09, 2016 16.41 16.56 16.30 16.43 272,799 -0.12(-0.72%)
Jun 08, 2016 16.55 16.66 16.41 16.55 317,403 +0.07(+0.45%)
Jun 07, 2016 16.33 16.77 16.15 16.48 425,146 +0.15(+0.90%)
Jun 06, 2016 16.22 16.45 16.17 16.33 389,907 +0.11(+0.68%)
Jun 03, 2016 16.31 16.38 16.14 16.22 169,999 -0.10(-0.62%)
Jun 02, 2016 16.14 16.39 16.07 16.32 223,872 +0.06(+0.39%)
Jun 01, 2016 16.03 16.30 15.97 16.26 226,325 +0.14(+0.85%)
May 31, 2016 16.06 16.31 16.03 16.12 330,394 +0.06(+0.34%)
May 27, 2016 15.95 16.07 16.07 16.07 280,970 +0.07(+0.46%)
May 26, 2016 15.97 16.40 15.97 15.99 494,951 +0.12(+0.75%)
May 25, 2016 15.68 15.94 15.65 15.87 272,400 +0.17(+1.05%)
May 24, 2016 15.36 15.79 15.36 15.71 496,306 +0.44(+2.88%)
May 23, 2016 15.64 15.72 15.23 15.27 499,102 -0.36(-2.29%)
May 20, 2016 15.64 15.74 15.40 15.63 526,381 +0.06(+0.41%)
May 19, 2016 15.66 16.12 15.50 15.56 571,764 -0.19(-1.22%)
May 18, 2016 15.49 15.93 15.49 15.75 618,425 +0.09(+0.59%)
May 17, 2016 15.62 16.01 15.26 15.66 2,476,371 -0.77(-4.69%)
May 16, 2016 16.53 16.62 16.21 16.43 317,364 -0.02(-0.11%)
May 13, 2016 16.32 16.88 16.32 16.45 295,605 +0.13(+0.79%)
May 12, 2016 16.61 16.80 15.97 16.32 661,765 -0.27(-1.60%)
May 11, 2016 16.19 17.27 16.19 16.59 880,970 +0.60(+3.73%)
May 10, 2016 16.52 16.75 15.53 15.99 1,056,237 +0.34(+2.17%)
May 09, 2016 15.71 15.78 15.41 15.65 383,680 -0.06(-0.41%)
May 06, 2016 15.41 15.82 15.21 15.72 459,175 +0.30(+1.96%)
May 05, 2016 15.44 15.60 15.30 15.41 366,159 +0.13(+0.84%)
May 04, 2016 15.53 15.83 15.19 15.29 344,899 -0.21(-1.36%)
May 03, 2016 15.96 16.25 15.46 15.50 491,699 -0.66(-4.09%)
May 02, 2016 15.27 16.30 15.27 16.16 712,803 +0.89(+5.83%)
Apr 29, 2016 15.49 15.82 15.20 15.27 526,401 -0.39(-2.46%)
Apr 28, 2016 15.46 16.33 15.30 15.65 656,298 +0.17(+1.13%)
Apr 27, 2016 15.70 15.85 15.45 15.48 370,886 -0.18(-1.17%)
Apr 26, 2016 15.43 15.66 15.29 15.66 323,197 +0.29(+1.91%)
Apr 25, 2016 15.50 15.52 15.20 15.37 197,360 -0.09(-0.59%)
Apr 22, 2016 15.19 15.50 14.96 15.46 278,038 +0.28(+1.81%)
Apr 21, 2016 15.41 15.51 15.08 15.19 401,735 -0.22(-1.43%)
Apr 20, 2016 14.99 15.55 14.91 15.41 471,067 +0.39(+2.63%)
Apr 19, 2016 15.08 15.38 14.84 15.01 314,538 -0.07(-0.49%)
Apr 18, 2016 14.81 15.21 14.81 15.08 363,068 +0.09(+0.61%)
Apr 15, 2016 14.91 15.01 14.79 14.99 341,562 +0.12(+0.80%)
Apr 14, 2016 14.87 14.95 14.78 14.87 346,058 -0.06(-0.43%)
Apr 13, 2016 14.92 15.00 14.74 14.94 439,015 +0.11(+0.74%)
Apr 12, 2016 14.44 14.86 14.27 14.83 533,505 +0.46(+3.19%)
Apr 11, 2016 14.89 15.01 14.29 14.37 784,192 -0.50(-3.39%)
Apr 08, 2016 14.67 14.93 14.42 14.87 555,028 +0.19(+1.31%)
Apr 07, 2016 15.05 15.10 14.56 14.68 491,536 -0.41(-2.74%)
Apr 06, 2016 15.43 15.46 14.73 15.09 609,186 -0.29(-1.91%)
Apr 05, 2016 15.01 15.68 14.68 15.39 1,119,293 +0.19(+1.27%)
Apr 04, 2016 16.25 17.30 14.59 15.19 3,518,090 -0.69(-4.33%)
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.