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

World Wrestling Entertainment (NY: WWE )

100.65 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 (%)
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%)
Apr 01, 2003 5.025 5.071 4.919 5.038 97,839 -0.02(-0.39%)
Mar 31, 2003 5.183 5.183 5.058 5.058 90,417 -0.13(-2.42%)
Mar 28, 2003 5.143 5.183 5.084 5.183 39,680 +0.04(+0.77%)
Mar 27, 2003 5.064 5.143 5.011 5.143 253,078 +0.08(+1.56%)
Mar 26, 2003 5.031 5.117 5.018 5.064 56,492 -0.01(-0.26%)
Mar 25, 2003 5.084 5.143 5.038 5.077 66,488 -0.01(-0.13%)
Mar 24, 2003 5.223 5.223 5.084 5.084 313,205 -0.14(-2.65%)
Mar 21, 2003 5.243 5.269 5.216 5.223 64,367 -0.03(-0.50%)
Mar 20, 2003 5.196 5.276 5.157 5.249 20,294 +0.04(+0.76%)
Mar 19, 2003 5.282 5.315 5.183 5.210 92,083 -0.11(-1.99%)
Mar 18, 2003 5.229 5.315 5.196 5.315 78,301 +0.05(+0.88%)
Mar 17, 2003 5.190 5.282 5.190 5.269 65,730 +0.08(+1.53%)
Mar 14, 2003 5.216 5.282 5.150 5.190 99,656 -0.09(-1.75%)
Mar 13, 2003 5.196 5.282 5.183 5.282 43,467 +0.07(+1.39%)
Mar 12, 2003 5.210 5.249 5.196 5.210 61,338 +0.00(+0.00%)
Mar 11, 2003 5.216 5.223 5.190 5.210 18,174 -0.01(-0.13%)
Mar 10, 2003 5.203 5.229 5.170 5.216 25,595 -0.01(-0.25%)
Mar 07, 2003 5.183 5.315 5.150 5.229 30,896 +0.05(+0.89%)
Mar 06, 2003 5.381 5.381 5.183 5.183 24,686 -0.23(-4.27%)
Mar 05, 2003 5.249 5.414 5.190 5.414 41,043 +0.20(+3.93%)
Mar 04, 2003 5.295 5.295 5.150 5.210 68,759 -0.14(-2.59%)
Mar 03, 2003 5.513 5.579 5.348 5.348 51,797 -0.13(-2.41%)
Feb 28, 2003 5.328 5.513 5.328 5.480 28,624 +0.12(+2.22%)
Feb 27, 2003 5.335 5.361 5.282 5.361 18,022 +0.00(+0.00%)
Feb 26, 2003 5.282 5.388 5.203 5.361 92,083 -0.05(-0.98%)
Feb 25, 2003 5.434 5.434 5.348 5.414 32,865 -0.04(-0.73%)
Feb 24, 2003 5.513 5.520 5.388 5.454 14,236 -0.06(-1.08%)
Feb 21, 2003 5.487 5.513 5.487 5.513 9,087 -0.01(-0.24%)
Feb 20, 2003 5.381 5.526 5.381 5.526 32,411 +0.11(+2.07%)
Feb 19, 2003 5.414 5.414 5.381 5.414 19,840 -0.03(-0.61%)
Feb 18, 2003 5.315 5.454 5.256 5.447 53,917 +0.11(+2.10%)
Feb 14, 2003 5.328 5.375 5.322 5.335 5,300 -0.02(-0.37%)
Feb 13, 2003 5.381 5.394 5.355 5.355 8,481 +0.00(+0.00%)
Feb 12, 2003 5.315 5.414 5.315 5.355 18,174 +0.02(+0.37%)
Feb 11, 2003 5.375 5.375 5.269 5.335 100,413 -0.04(-0.74%)
Feb 10, 2003 5.256 5.381 5.256 5.375 30,139 +0.09(+1.75%)
Feb 07, 2003 5.249 5.302 5.223 5.282 18,325 +0.03(+0.63%)
Feb 06, 2003 5.216 5.289 5.183 5.249 19,386 -0.02(-0.38%)
Feb 05, 2003 5.295 5.295 5.223 5.269 25,444 -0.01(-0.25%)
Feb 04, 2003 5.282 5.315 5.249 5.282 37,257 +0.00(+0.00%)
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.