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 (%)
Mar 31, 2009 7.666 7.851 7.580 7.620 265,993 +0.05(+0.70%)
Mar 30, 2009 7.600 7.712 7.428 7.567 268,581 -0.41(-5.13%)
Mar 26, 2009 7.950 8.068 7.811 7.976 392,069 +0.11(+1.34%)
Mar 25, 2009 7.461 7.923 7.461 7.870 336,264 +0.44(+5.96%)
Mar 24, 2009 7.666 7.765 7.375 7.428 268,960 -0.34(-4.34%)
Mar 23, 2009 7.553 7.765 7.514 7.765 433,681 +0.69(+9.70%)
Mar 20, 2009 7.197 7.237 6.847 7.078 429,216 -0.08(-1.11%)
Mar 19, 2009 7.270 7.329 6.946 7.157 211,117 -0.12(-1.63%)
Mar 18, 2009 7.237 7.388 7.091 7.276 312,478 +0.01(+0.18%)
Mar 17, 2009 6.834 7.263 6.834 7.263 236,223 +0.41(+5.97%)
Mar 16, 2009 6.821 7.138 6.821 6.854 290,042 +0.04(+0.58%)
Mar 13, 2009 6.728 6.900 6.669 6.814 0 +0.14(+2.08%)
Mar 12, 2009 6.490 6.682 6.365 6.675 453,724 +0.18(+2.85%)
Mar 11, 2009 6.616 6.768 6.352 6.490 667,034 -0.25(-3.72%)
Mar 10, 2009 6.273 6.768 6.273 6.741 704,339 +0.59(+9.67%)
Mar 09, 2009 6.246 6.398 6.071 6.147 445,491 -0.15(-2.31%)
Mar 06, 2009 6.160 6.306 5.989 6.292 0 +0.19(+3.14%)
Mar 05, 2009 6.127 6.299 6.048 6.101 192,208 -0.14(-2.22%)
Mar 04, 2009 6.074 6.365 5.962 6.240 362,076 +0.10(+1.61%)
Mar 02, 2009 6.319 6.438 6.127 6.141 434,544 -0.26(-4.12%)
Feb 27, 2009 6.411 6.556 6.306 6.405 0 -0.14(-2.12%)
Feb 26, 2009 6.418 6.768 6.411 6.543 386,300 +0.16(+2.48%)
Feb 25, 2009 6.319 6.537 6.121 6.385 599,936 -0.04(-0.62%)
Feb 24, 2009 6.352 6.464 6.114 6.424 355,467 +0.27(+4.40%)
Feb 23, 2009 6.325 6.616 6.121 6.154 1,261,750 -0.15(-2.31%)
Feb 20, 2009 6.141 6.438 6.107 6.299 430,686 +0.05(+0.74%)
Feb 19, 2009 6.273 6.398 6.207 6.253 359,123 -0.01(-0.21%)
Feb 18, 2009 6.147 6.339 6.147 6.266 411,803 +0.15(+2.48%)
Feb 17, 2009 5.942 6.187 5.942 6.114 394,053 +0.01(+0.22%)
Feb 13, 2009 6.167 6.207 5.989 6.101 622,563 -0.03(-0.54%)
Feb 12, 2009 6.035 6.160 5.975 6.134 398,466 +0.03(+0.54%)
Feb 11, 2009 6.068 6.207 5.929 6.101 416,100 +0.08(+1.32%)
Feb 10, 2009 6.094 6.240 5.975 6.022 256,109 -0.09(-1.41%)
Feb 09, 2009 6.088 6.147 6.074 6.107 594,058 +0.00(+0.00%)
Feb 06, 2009 6.154 6.220 6.074 6.107 715,053 -0.07(-1.18%)
Feb 05, 2009 6.358 6.358 6.061 6.180 585,315 -0.20(-3.11%)
Feb 04, 2009 6.457 6.616 6.372 6.378 326,297 -0.10(-1.53%)
Feb 03, 2009 6.378 6.504 6.273 6.477 309,328 +0.07(+1.13%)
Feb 02, 2009 6.306 6.596 6.154 6.405 514,764 -0.03(-0.41%)
Jan 30, 2009 6.556 6.629 6.405 6.431 0 -0.12(-1.81%)
Jan 29, 2009 6.768 6.768 6.405 6.550 584,059 -0.18(-2.75%)
Jan 28, 2009 6.781 6.847 6.689 6.735 724,868 -0.02(-0.29%)
Jan 27, 2009 6.556 6.959 6.556 6.755 251,735 +0.13(+1.99%)
Jan 26, 2009 6.656 6.774 6.530 6.622 200,788 -0.04(-0.59%)
Jan 23, 2009 6.563 6.728 6.563 6.662 233,794 +0.05(+0.80%)
Jan 22, 2009 6.755 6.755 6.576 6.609 228,711 -0.18(-2.63%)
Jan 21, 2009 6.622 6.788 6.603 6.788 311,879 +0.20(+3.11%)
Jan 20, 2009 6.781 6.821 6.583 6.583 301,665 -0.24(-3.48%)
Jan 16, 2009 7.005 7.005 6.636 6.821 0 -0.13(-1.81%)
Jan 15, 2009 6.774 6.972 6.609 6.946 278,662 +0.20(+2.94%)
Jan 14, 2009 6.801 6.873 6.609 6.748 318,470 -0.07(-1.06%)
Jan 13, 2009 6.887 6.926 6.774 6.821 244,751 -0.07(-0.96%)
Jan 12, 2009 7.038 7.038 6.801 6.887 284,914 -0.05(-0.76%)
Jan 09, 2009 7.270 7.355 6.926 6.939 361,830 -0.36(-4.97%)
Jan 08, 2009 7.336 7.336 7.131 7.303 244,889 -0.03(-0.36%)
Jan 07, 2009 7.626 7.639 7.263 7.329 273,117 -0.31(-4.06%)
Jan 06, 2009 7.553 7.857 7.534 7.639 234,680 +0.12(+1.58%)
Jan 05, 2009 7.448 7.540 7.270 7.520 254,186 +0.09(+1.15%)
Jan 02, 2009 7.270 7.468 7.237 7.435 0 +0.12(+1.62%)
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.