World Wrestling Entertai... Historical Data - WWE

WWE Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Feb 24 2020 48.73 -1.47 -2.93% 47.74 49.90 46.76 3,036,006
Feb 21 2020 50.20 2.46 5.15% 47.25 52.46 47.25 4,482,050
Feb 20 2020 47.74 1.22 2.62% 46.51 47.825 46.09 2,064,978
Feb 19 2020 46.52 0.56 1.22% 46.36 46.95 45.50 1,538,820
Feb 18 2020 45.96 1.03 2.29% 45.33 46.815 45.25 2,412,730
Feb 17 2020 44.93 0.00 +0.00% 44.00 45.07 43.91 0
Feb 14 2020 44.93 0.00 +0.00% 44.00 45.07 43.91 0
Feb 14 2020 44.93 1.17 2.67% 44.00 45.07 43.91 1,353,300
Feb 13 2020 43.76 1.72 4.09% 42.23 44.12 42.0025 2,246,965
Feb 12 2020 42.04 -0.70 -1.64% 43.34 43.72 42.01 1,885,374
Feb 11 2020 42.74 0.25 0.59% 41.52 43.17 41.23 1,785,432
Feb 10 2020 42.4899 0.00 +0.00% 41.58 42.85 40.88 0
Feb 10 2020 42.4899 -0.52 -1.21% 41.58 42.85 40.88 3,904,031
Feb 07 2020 43.01 -1.06 -2.41% 44.85 44.98 42.47 4,599,732
Feb 06 2020 44.07 -5.40 -10.92% 40.24 49.10 38.80 15,571,425
Feb 05 2020 49.47 2.13 4.5% 47.75 49.47 47.6474 2,985,581
Feb 04 2020 47.34 1.63 3.57% 46.61 47.4998 46.1048 2,774,374
Feb 03 2020 45.71 0.00 +0.00% 48.96 49.50 45.63 0
Feb 03 2020 45.71 -2.89 -5.95% 48.96 49.50 45.63 4,459,199
Jan 31 2020 48.60 -4.30 -8.13% 45.30 51.33 45.10 19,462,281
Jan 30 2020 52.90 -7.29 -12.11% 60.54 62.45 51.55 587,952
Jan 29 2020 60.19 -0.24 -0.4% 60.68 61.35 60.19 636,277
Jan 28 2020 60.43 1.34 2.27% 59.93 60.64 59.82 923,142
Jan 27 2020 59.09 -0.57 -0.96% 58.14 59.45 57.60 894,908
Jan 24 2020 59.66 0.00 +0.00% 62.53 62.53 58.59 0
Jan 24 2020 59.66 -2.80 -4.48% 62.53 62.53 58.59 1,303,982
Jan 23 2020 62.46 -0.45 -0.72% 62.77 63.00 61.77 3,619,497
Jan 22 2020 62.91 0.98 1.58% 61.88 63.26 61.88 1,144,191
Jan 21 2020 61.93 0.00 +0.00% 62.67 62.73 61.73 0
Jan 21 2020 61.93 -0.92 -1.46% 62.67 62.73 61.73 603,319
Jan 20 2020 62.85 0.00 +0.00% 64.25 64.41 62.55 0
Jan 17 2020 62.85 -0.95 -1.49% 64.25 64.41 62.55 696,064
Jan 16 2020 63.80 1.71 2.75% 62.85 64.45 62.85 1,390,147
Jan 15 2020 62.09 -0.59 -0.94% 62.75 64.20 61.83 972,842
Jan 14 2020 62.68 1.28 2.08% 61.50 63.67 61.47 1,171,226
Jan 13 2020 61.40 0.71 1.17% 60.70 61.54 59.78 1,112,531
Jan 10 2020 60.69 -2.98 -4.68% 63.78 63.92 60.5594 2,211,667
Jan 09 2020 63.67 -0.20 -0.31% 63.27 64.40 61.80 2,490,778
Jan 08 2020 63.87 -2.53 -3.81% 66.31 66.5383 62.71 2,111,546
Jan 07 2020 66.40 1.26 1.93% 65.26 67.53 65.16 738,046
Jan 06 2020 65.14 0.38 0.59% 64.41 65.27 63.94 1,250,806
Jan 03 2020 64.76 0.54 0.84% 63.43 65.19 63.22 825,553


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.