World Wrestling Entertai... Historical Data - WWE

WWE Historical Prices

Date Open Close Change Change (%) Low High Volume
Sep 18 2019 75.66 73.59 -2.32 -3.06% 72.33 75.66 926,129
Sep 17 2019 73.43 75.91 3.59 +4.96% 73.37 76.44 706,628
Sep 16 2019 72.32 72.32 0.00 +0.00% 72.32 72.32 0
Sep 16 2019 72.32 72.32 0.00 +0.00% 72.32 72.32 0
Sep 13 2019 73.8 72.32 -1.46 -1.98% 72.28 73.94 428,139
Sep 12 2019 72.25 73.78 1.86 +2.59% 71.99 74.12 750,715
Sep 11 2019 71.79 71.92 0.80 +1.12% 71.12 72.379 446,356
Sep 10 2019 69.66 71.12 0.73 +1.04% 69.08 71.17 600,254
Sep 09 2019 73.84 70.39 -3.18 -4.32% 70.035 73.9 875,607
Sep 06 2019 71.76 73.57 2.20 +3.08% 71.76 74.17 679,583
Sep 05 2019 71.45 71.37 0.38 +0.54% 70.57 71.75 804,788
Sep 04 2019 70.13 70.99 0.99 +1.41% 69.17 71.08 613,067
Sep 03 2019 70.74 70 0.00 +0.00% 68.46 71.3137 0
Sep 03 2019 70.74 70 -1.43 -2% 68.46 71.3137 2,111,862
Sep 02 2019 71.77 71.43 0.00 +0.00% 69.37 71.87 0
Aug 30 2019 71.77 71.43 -0.04 -0.06% 69.37 71.87 736,326
Aug 29 2019 73.4 71.47 -1.6 -2.19% 71.405 73.94 663,906
Aug 28 2019 73.7 73.07 0.00 +0.00% 72.775 73.8833 0
Aug 28 2019 73.7 73.07 -0.87 -1.18% 72.775 73.8833 924,783
Aug 27 2019 74.66 73.94 -0.41 -0.55% 73.87 75 852,444
Aug 26 2019 74.57 74.35 0.54 +0.73% 73.75 74.89 595,907
Aug 23 2019 74 73.81 -0.44 -0.59% 73.4 74.66 1,032,149
Aug 22 2019 74.5 74.25 0.18 +0.24% 73.75 75.485 917,381
Aug 21 2019 74.6 74.07 -0.44 -0.59% 72.56 75.5 1,231,025
Aug 20 2019 73.46 74.51 2.58 +3.59% 72.095 75.87 2,033,334
Aug 19 2019 70.67 71.93 2.32 +3.33% 69.03 72.49 1,672,601
Aug 16 2019 69.6 69.61 0.00 +0.00% 68.76 70.24 0
Aug 16 2019 69.6 69.61 0.66 +0.96% 68.76 70.24 1,001,620
Aug 15 2019 67.59 68.95 1.53 +2.27% 66.92 70.29 1,640,705
Aug 14 2019 66.87 67.42 0.72 +1.08% 65.2375 69 1,506,463
Aug 13 2019 63.59 66.7 3.22 +5.07% 63.04 67.26 2,031,468
Aug 12 2019 66.45 63.48 -3.77 -5.61% 63.46 66.58 1,279,455
Aug 09 2019 68.67 67.25 -1.73 -2.51% 66.75 68.67 862,126
Aug 08 2019 68.56 68.98 0.00 +0.00% 68.31 70.03 0
Aug 08 2019 68.56 68.98 1.04 +1.53% 68.31 70.03 1,279,065
Aug 07 2019 66.59 67.94 0.33 +0.49% 66.251599 68.22 962,305
Aug 06 2019 66.879999 67.61 0.00 +0.00% 66.29 67.75 0
Aug 06 2019 66.879999 67.61 1.50 +2.27% 66.29 67.75 890,728
Aug 05 2019 68 66.11 -3.26 -4.7% 65.769999 68.56 1,477,544
Aug 02 2019 70.42 69.37 0.00 +0.00% 68.51 70.92 0
Aug 02 2019 70.42 69.37 -1.55 -2.19% 68.51 70.92 1,072,842
Aug 01 2019 72.98 70.92 -1.86 -2.56% 70.92 73.8 1,237,000
Jul 31 2019 72.86 72.78 0.00 +0.00% 72.27 73.58 0
Jul 31 2019 72.86 72.78 -0.37 -0.51% 72.27 73.58 933,797
Jul 30 2019 73.53 73.15 -1.07 -1.44% 72.2 73.88 1,291,504
Jul 29 2019 75.55 74.22 -1.77 -2.33% 73.02 75.92 2,249,895
Jul 26 2019 76.43 75.99 1.31 +1.75% 75 78.76 2,223,668
Jul 25 2019 70.51 74.68 0.00 +0.00% 65.98 76.055 0
Jul 25 2019 70.51 74.68 5.94 +8.64% 65.98 76.055 4,176,946
Jul 24 2019 68.05 68.738 1.21 +1.80% 67.91 69.46 2,358,997
Jul 23 2019 70.17 67.5247 -2.1 -3.01% 67.5247 70.3 1,381,752
Jul 22 2019 70.41 69.62 -0.61 -0.87% 69.42 70.62 1,192,733
Jul 19 2019 70.54 70.23 0.00 +0.00% 70.17 71.67 0
Jul 19 2019 70.54 70.23 0.03 +0.04% 70.17 71.67 1,559,006
Jul 18 2019 71.92 70.2 -1.32 -1.85% 69.9 71.95 1,856,231
Jul 17 2019 72.38 71.52 -0.86 -1.19% 71.52 72.92 1,136,960
Jul 16 2019 73.01 72.38 -0.74 -1.01% 72.31 73.38 716,012
Jul 15 2019 73.59 73.12 0.22 +0.30% 72.45 73.89 642,419
Jul 12 2019 73 72.9 -0.15 -0.21% 72.64 73.8 805,972
Jul 11 2019 73.13 73.05 -0.17 -0.23% 72.75 74.11 660,499
Jul 10 2019 73.48 73.22 0.00 +0.00% 72.78 74.63 0
Jul 10 2019 73.48 73.22 0.24 +0.33% 72.78 74.63 640,401
Jul 09 2019 72.65 72.98 0.32 +0.44% 72.53 73.94 1,016,480
Jul 08 2019 74.67 72.66 0.00 +0.00% 72.49 74.67 0
Jul 08 2019 74.67 72.66 -2.49 -3.31% 72.49 74.67 765,869
Jul 05 2019 74.41 75.15 0.51 +0.68% 73.19 75.75 800,214
Jul 04 2019 74.53 74.64 0.00 +0.00% 74.33 75.75 0
Jul 03 2019 74.53 74.64 0.00 +0.00% 74.33 75.75 0
Jul 03 2019 74.53 74.64 0.01 +0.01% 74.33 75.75 447,884
Jul 02 2019 73.43 74.63 1.18 +1.61% 73.31 75.04 572,808
Jul 01 2019 73.35 73.45 1.24 +1.72% 72.86 74.085 804,989
Jun 28 2019 72.09 72.21 0.01 +0.01% 71.75 73.17 5,422,222
Jun 27 2019 71.2 72.2 1.09 +1.53% 71.09 72.5 766,259
Jun 26 2019 72.31 71.11 -0.97 -1.35% 71.09 72.94 549,226
Jun 25 2019 72.7 72.08 -1.07 -1.46% 72.06 73.07 804,266
Jun 24 2019 73.02 73.15 -0.35 -0.48% 71.69 73.49 1,051,516
Jun 21 2019 75.22 73.5 -1.87 -2.48% 73.21 75.35 1,362,786


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.