World Wrestling Entertai... Historical Data - WWE

WWE Historical Prices

Date Close Change Change (%) Open High Low Volume
May 22 2020 44.51 -0.26 -0.58% 44.88 45.19 44.08 371,303
May 21 2020 44.77 -0.98 -2.14% 45.68 45.90 44.50 678,625
May 20 2020 45.75 2.27 5.22% 44.41 45.94 44.09 737,226
May 19 2020 43.48 -0.08 -0.18% 43.56 44.54 43.00 480,183
May 18 2020 43.56 1.92 4.61% 42.78 44.22 42.745 826,839
May 15 2020 41.64 -0.40 -0.95% 41.71 42.29 40.9525 550,428
May 14 2020 42.04 0.57 1.37% 41.00 42.54 40.40 647,263
May 13 2020 41.47 -1.57 -3.65% 43.04 43.348 40.84 1,036,710
May 12 2020 43.04 -1.06 -2.4% 44.64 45.00 43.00 1,126,820
May 11 2020 44.10 -1.96 -4.26% 45.71 46.23 43.16 788,294
May 08 2020 46.06 2.25 5.14% 44.41 46.08 44.235 944,060
May 07 2020 43.81 0.29 0.67% 43.97 44.885 43.68 639,466
May 06 2020 43.52 -0.79 -1.78% 44.70 45.00 43.51 601,310
May 05 2020 44.31 0.31 0.7% 44.81 45.18 43.015 606,294
May 04 2020 44.00 0.00 0.0% 43.13 44.91 43.03 623,004
May 01 2020 44.00 -0.47 -1.06% 43.50 44.39 43.07 1,013,206
Apr 30 2020 44.47 -0.71 -1.57% 44.60 45.18 43.80 1,075,173
Apr 29 2020 45.18 0.81 1.83% 45.47 46.11 45.07 1,420,191
Apr 28 2020 44.37 0.29 0.66% 45.00 46.98 44.31 1,344,717
Apr 27 2020 44.08 -0.87 -1.94% 45.40 46.52 43.63 1,620,719
Apr 24 2020 44.95 2.45 5.76% 46.03 46.52 43.71 5,815,144
Apr 23 2020 42.50 3.02 7.65% 39.48 44.00 38.20 1,214,321
Apr 22 2020 39.48 -0.05 -0.13% 40.34 41.235 39.25 737,630
Apr 21 2020 39.53 -0.49 -1.22% 39.90 40.64 38.36 949,866
Apr 20 2020 40.02 -0.49 -1.21% 39.76 41.38 39.00 1,265,036
Apr 17 2020 40.51 0.84 2.12% 41.81 42.33 40.27 1,340,808
Apr 16 2020 39.67 0.37 0.94% 39.05 40.94 38.50 1,052,008
Apr 15 2020 39.30 0.93 2.42% 37.72 39.33 37.01 913,668
Apr 14 2020 38.37 0.91 2.43% 38.33 38.80 37.68 739,581
Apr 13 2020 37.46 0.04 0.11% 37.41 38.0599 36.21 1,186,247
Apr 10 2020 37.42 0.00 +0.00% 37.00 38.505 36.50 0
Apr 09 2020 37.42 1.15 3.17% 37.00 38.505 36.50 2,324,359
Apr 08 2020 36.27 0.34 0.95% 36.23 36.725 35.23 973,544
Apr 07 2020 35.93 0.85 2.42% 36.69 37.79 35.59 761,103
Apr 06 2020 35.08 0.95 2.78% 35.64 37.14 34.10 1,148,887
Apr 03 2020 34.13 -1.23 -3.48% 34.43 34.75 32.99 721,635
Apr 02 2020 35.36 1.76 5.24% 33.18 35.39 33.1259 1,022,169
Apr 01 2020 33.60 -0.33 -0.97% 33.25 34.78 32.33 1,194,829
Mar 31 2020 33.93 0.49 1.47% 33.40 35.57 33.14 1,494,490
Mar 30 2020 33.44 -0.47 -1.39% 34.03 34.73 32.80 1,371,124
Mar 27 2020 33.91 -1.04 -2.98% 34.42 36.00 32.41 2,009,934
Mar 26 2020 34.95 0.57 1.66% 34.57 35.93 33.27 1,675,419
Mar 25 2020 34.38 -3.98 -10.38% 36.14 39.49 34.185 2,181,911
Mar 24 2020 38.36 0.64 1.7% 39.60 41.79 37.34 1,548,250
Mar 23 2020 37.72 1.22 3.34% 36.25 38.93 35.10 1,416,674
Mar 20 2020 36.50 0.47 1.3% 36.30 39.14 35.70 2,118,123
Mar 19 2020 36.03 2.09 6.16% 33.57 36.56 31.77 1,674,407
Mar 18 2020 33.94 1.19 3.63% 30.76 35.76 30.58 2,552,490
Mar 17 2020 32.75 2.74 9.13% 31.02 35.00 29.10 2,381,984
Mar 16 2020 30.01 -5.85 -16.31% 31.20 33.00 30.00 2,306,242
Mar 13 2020 35.86 3.74 11.64% 34.51 35.94 31.0501 3,114,028
Mar 12 2020 32.12 -6.40 -16.61% 36.00 36.00 32.11 2,653,444
Mar 11 2020 38.52 -2.66 -6.46% 40.37 40.99 36.935 1,965,214
Mar 10 2020 41.18 0.02 0.05% 42.29 42.66 39.01 1,864,575
Mar 09 2020 41.16 -1.54 -3.61% 39.15 42.63 36.9801 1,300,305
Mar 06 2020 42.70 -2.30 -5.11% 43.23 45.50 42.44 1,691,086
Mar 05 2020 45.00 0.00 0.0% 45.00 45.00 45.00 0
Mar 04 2020 45.00 -0.20 -0.44% 45.69 46.00 44.43 1,704,790
Mar 03 2020 45.20 -1.16 -2.5% 46.58 47.82 44.48 1,625,726
Mar 02 2020 46.36 -0.41 -0.88% 47.00 47.10 45.105 2,018,585
Feb 28 2020 46.77 1.27 2.79% 42.21 46.88 41.70 2,131,781
Feb 27 2020 45.50 -2.91 -6.01% 46.91 47.18 45.50 2,539,728
Feb 26 2020 48.41 -0.59 -1.2% 48.81 50.0899 48.26 2,133,003
Feb 25 2020 49.00 0.27 0.55% 48.65 49.77 47.76 2,193,456


Your Recent History
NYSE
WWE
World Wres..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.