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, 2005 7.989 7.989 7.692 7.923 190,387 -0.05(-0.66%)
Mar 30, 2005 7.758 7.976 7.758 7.976 53,920 +0.24(+3.07%)
Mar 29, 2005 7.804 7.850 7.639 7.738 148,129 -0.13(-1.60%)
Mar 28, 2005 7.870 7.890 7.725 7.863 153,733 -0.07(-0.92%)
Mar 24, 2005 7.764 7.943 7.751 7.936 132,074 +0.16(+2.04%)
Mar 23, 2005 7.870 7.877 7.764 7.778 72,853 -0.09(-1.17%)
Mar 22, 2005 7.890 7.890 7.797 7.870 75,579 -0.06(-0.75%)
Mar 21, 2005 7.956 7.989 7.890 7.929 94,966 -0.08(-0.99%)
Mar 18, 2005 8.088 8.088 7.685 8.009 259,302 -0.12(-1.46%)
Mar 17, 2005 8.306 8.306 8.088 8.127 35,139 -0.18(-2.15%)
Mar 16, 2005 8.253 8.359 8.094 8.306 80,880 +0.01(+0.08%)
Mar 15, 2005 8.286 8.405 8.193 8.299 52,102 +0.05(+0.56%)
Mar 14, 2005 8.220 8.339 8.174 8.253 78,305 +0.09(+1.13%)
Mar 11, 2005 8.385 8.438 8.042 8.160 183,420 -0.19(-2.29%)
Mar 10, 2005 8.332 8.444 8.319 8.352 91,028 +0.00(+0.00%)
Mar 09, 2005 8.378 8.543 8.319 8.352 105,417 -0.06(-0.71%)
Mar 08, 2005 8.411 8.491 8.392 8.411 60,736 -0.08(-0.93%)
Mar 07, 2005 8.260 8.491 8.260 8.491 439,239 +0.29(+3.54%)
Mar 04, 2005 8.193 8.319 8.193 8.200 85,424 -0.01(-0.08%)
Mar 03, 2005 8.220 8.286 8.187 8.207 63,613 -0.05(-0.56%)
Mar 02, 2005 8.253 8.306 8.207 8.253 139,344 +0.03(+0.40%)
Mar 01, 2005 8.411 8.431 8.213 8.220 126,470 -0.14(-1.66%)
Feb 28, 2005 8.220 8.411 8.068 8.359 124,501 +0.18(+2.26%)
Feb 25, 2005 8.022 8.352 8.022 8.174 151,310 +0.18(+2.31%)
Feb 24, 2005 8.187 8.352 7.976 7.989 191,750 -0.17(-2.02%)
Feb 23, 2005 7.936 8.385 7.936 8.154 258,696 +0.55(+7.20%)
Feb 22, 2005 7.962 8.075 7.566 7.606 281,113 -0.36(-4.56%)
Feb 18, 2005 8.002 8.042 7.962 7.969 85,424 +0.02(+0.25%)
Feb 17, 2005 7.936 8.022 7.903 7.949 89,968 +0.01(+0.17%)
Feb 16, 2005 7.936 7.989 7.844 7.936 247,640 -0.03(-0.41%)
Feb 15, 2005 8.141 8.154 7.923 7.969 178,270 -0.12(-1.47%)
Feb 14, 2005 8.187 8.187 8.088 8.088 94,360 -0.13(-1.61%)
Feb 11, 2005 8.022 8.438 8.022 8.220 166,608 +0.17(+2.13%)
Feb 10, 2005 8.154 8.187 7.989 8.048 134,649 -0.15(-1.77%)
Feb 09, 2005 8.411 8.425 8.193 8.193 167,971 -0.25(-2.97%)
Feb 08, 2005 8.385 8.451 8.312 8.444 108,446 +0.02(+0.24%)
Feb 07, 2005 8.286 8.425 8.286 8.425 116,928 +0.07(+0.87%)
Feb 04, 2005 8.345 8.365 8.293 8.352 161,306 +0.01(+0.16%)
Feb 03, 2005 8.438 8.444 8.253 8.339 178,270 -0.13(-1.56%)
Feb 02, 2005 8.517 8.550 8.392 8.471 89,816 -0.05(-0.54%)
Feb 01, 2005 8.286 8.524 8.266 8.517 223,557 +0.20(+2.38%)
Jan 31, 2005 8.279 8.319 8.160 8.319 163,881 +0.05(+0.56%)
Jan 28, 2005 8.253 8.398 8.134 8.273 216,893 +0.01(+0.16%)
Jan 27, 2005 8.160 8.293 8.160 8.260 184,934 +0.09(+1.13%)
Jan 26, 2005 8.141 8.213 8.094 8.167 185,843 +0.01(+0.16%)
Jan 25, 2005 8.220 8.253 8.134 8.154 259,302 -0.07(-0.80%)
Jan 24, 2005 8.319 8.378 8.207 8.220 180,845 -0.13(-1.58%)
Jan 21, 2005 8.345 8.418 8.286 8.352 88,453 +0.03(+0.32%)
Jan 20, 2005 7.976 8.418 7.870 8.326 348,513 +0.30(+3.79%)
Jan 19, 2005 8.154 8.193 8.022 8.022 173,423 -0.17(-2.02%)
Jan 18, 2005 8.200 8.207 8.108 8.187 99,358 -0.05(-0.56%)
Jan 14, 2005 8.154 8.233 8.088 8.233 233,251 +0.11(+1.38%)
Jan 13, 2005 8.167 8.167 8.088 8.121 137,224 -0.05(-0.65%)
Jan 12, 2005 8.220 8.220 8.101 8.174 145,251 +0.01(+0.08%)
Jan 11, 2005 8.094 8.187 8.055 8.167 289,443 +0.08(+0.98%)
Jan 10, 2005 7.956 8.127 7.923 8.088 470,440 +0.08(+0.99%)
Jan 07, 2005 7.870 8.009 7.870 8.009 180,239 +0.14(+1.76%)
Jan 06, 2005 7.890 7.923 7.824 7.870 81,637 +0.01(+0.08%)
Jan 05, 2005 7.890 7.956 7.731 7.863 267,481 +0.01(+0.08%)
Jan 04, 2005 7.923 7.949 7.824 7.857 135,558 -0.07(-0.83%)
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.