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, 2003 7.131 7.164 6.794 6.794 121,314 -0.35(-4.90%)
Jun 27, 2003 7.309 7.309 7.032 7.144 34,682 -0.13(-1.81%)
Jun 26, 2003 7.124 7.309 6.999 7.276 49,373 +0.18(+2.61%)
Jun 25, 2003 6.999 7.230 6.893 7.091 53,463 +0.26(+3.77%)
Jun 24, 2003 6.735 6.933 6.669 6.834 21,052 +0.17(+2.48%)
Jun 23, 2003 6.675 6.741 6.622 6.669 25,292 -0.07(-1.08%)
Jun 20, 2003 6.669 6.933 6.669 6.741 25,444 +0.10(+1.49%)
Jun 19, 2003 6.860 6.867 6.636 6.642 26,201 -0.25(-3.64%)
Jun 18, 2003 6.801 6.933 6.583 6.893 93,901 +0.09(+1.36%)
Jun 17, 2003 6.603 6.801 6.405 6.801 26,958 +0.15(+2.28%)
Jun 16, 2003 6.306 6.702 6.306 6.649 35,440 +0.41(+6.56%)
Jun 13, 2003 6.273 6.504 6.114 6.240 64,822 -0.10(-1.56%)
Jun 12, 2003 6.372 6.405 6.319 6.339 10,904 +0.00(+0.00%)
Jun 11, 2003 6.431 6.444 6.312 6.339 17,265 -0.01(-0.21%)
Jun 10, 2003 6.041 6.444 6.008 6.352 27,110 +0.24(+4.00%)
Jun 09, 2003 6.424 6.424 6.107 6.107 31,199 -0.38(-5.90%)
Jun 06, 2003 6.603 6.636 6.240 6.490 34,379 -0.11(-1.70%)
Jun 05, 2003 6.556 6.702 6.510 6.603 35,894 +0.05(+0.70%)
Jun 04, 2003 6.490 6.603 6.490 6.556 21,203 +0.13(+2.06%)
Jun 03, 2003 6.451 6.589 6.306 6.424 25,444 -0.06(-0.92%)
Jun 02, 2003 6.702 6.702 6.484 6.484 19,991 -0.24(-3.54%)
May 30, 2003 6.543 6.801 6.543 6.722 24,989 +0.21(+3.25%)
May 29, 2003 6.339 6.537 6.306 6.510 28,018 +0.21(+3.35%)
May 28, 2003 6.187 6.299 6.174 6.299 13,630 +0.13(+2.14%)
May 27, 2003 6.134 6.207 6.068 6.167 32,259 +0.06(+0.97%)
May 23, 2003 6.220 6.273 6.074 6.107 7,724 -0.13(-2.12%)
May 22, 2003 6.141 6.273 6.107 6.240 8,784 +0.07(+1.18%)
May 21, 2003 6.226 6.273 6.167 6.167 19,991 -0.04(-0.64%)
May 20, 2003 6.226 6.306 6.207 6.207 3,483 +0.01(+0.21%)
May 19, 2003 6.220 6.339 6.193 6.193 14,388 -0.03(-0.42%)
May 16, 2003 6.074 6.220 6.041 6.220 16,205 +0.08(+1.29%)
May 15, 2003 5.962 6.141 5.962 6.141 14,993 +0.20(+3.45%)
May 14, 2003 5.942 5.942 5.876 5.936 15,751 +0.00(+0.00%)
May 13, 2003 5.896 5.975 5.843 5.936 48,919 +0.01(+0.11%)
May 12, 2003 5.942 5.975 5.909 5.929 24,989 +0.00(+0.00%)
May 09, 2003 5.942 5.942 5.870 5.929 13,176 +0.01(+0.11%)
May 08, 2003 5.896 5.956 5.876 5.923 18,931 +0.01(+0.11%)
May 07, 2003 6.028 6.048 5.870 5.916 37,711 -0.13(-2.08%)
May 06, 2003 5.942 6.074 5.909 6.041 40,135 +0.05(+0.77%)
May 05, 2003 6.107 6.127 5.916 5.995 52,705 -0.15(-2.37%)
May 02, 2003 6.022 6.273 5.969 6.141 18,325 +0.13(+2.20%)
May 01, 2003 5.969 6.008 5.850 6.008 11,813 +0.01(+0.22%)
Apr 30, 2003 5.975 6.074 5.923 5.995 19,083 +0.01(+0.11%)
Apr 29, 2003 5.903 6.041 5.903 5.989 8,784 +0.07(+1.11%)
Apr 28, 2003 5.764 5.942 5.764 5.923 34,985 +0.06(+1.01%)
Apr 25, 2003 5.995 5.995 5.843 5.863 19,386 -0.08(-1.33%)
Apr 24, 2003 5.876 6.008 5.843 5.942 39,680 +0.03(+0.56%)
Apr 23, 2003 5.678 5.916 5.678 5.909 41,043 +0.25(+4.43%)
Apr 22, 2003 5.546 5.672 5.546 5.659 7,269 +0.05(+0.94%)
Apr 21, 2003 5.513 5.606 5.460 5.606 23,626 +0.07(+1.19%)
Apr 17, 2003 5.328 5.540 5.282 5.540 25,141 +0.22(+4.09%)
Apr 16, 2003 5.394 5.460 5.315 5.322 24,686 -0.06(-1.10%)
Apr 15, 2003 5.302 5.388 5.289 5.381 9,541 +0.07(+1.24%)
Apr 14, 2003 5.282 5.348 5.216 5.315 65,427 +0.03(+0.50%)
Apr 11, 2003 5.216 5.309 5.216 5.289 13,176 +0.11(+2.04%)
Apr 10, 2003 5.216 5.276 4.906 5.183 17,568 -0.07(-1.26%)
Apr 09, 2003 5.282 5.348 5.210 5.249 13,025 -0.07(-1.24%)
Apr 08, 2003 5.315 5.342 5.256 5.315 4,997 -0.03(-0.62%)
Apr 07, 2003 5.315 5.368 5.190 5.348 30,896 +0.10(+1.89%)
Apr 04, 2003 5.315 5.322 5.137 5.249 12,570 -0.03(-0.63%)
Apr 03, 2003 5.044 5.315 5.025 5.282 447,545 +0.24(+4.71%)
Apr 02, 2003 5.038 5.170 5.018 5.044 183,107 +0.01(+0.13%)
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.