December 11th, 2017

World Wrestling Entertainment (NY: WWE )

57.46 USD UNCHANGED
Streaming Delayed Price Updated: 7:57 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 55.69 57.66 54.51 57.46 1,671,364 +3.50(+6.49%)
Jan 25, 2021 56.25 56.99 53.26 53.96 2,631,560 -1.56(-2.81%)
Jan 22, 2021 52.60 55.60 52.23 55.52 1,084,700 +2.93(+5.57%)
Jan 21, 2021 51.57 52.89 50.20 52.59 1,070,274 +1.04(+2.02%)
Jan 20, 2021 52.38 52.69 50.90 51.55 568,203 -0.53(-1.02%)
Jan 19, 2021 52.28 53.38 51.77 52.08 1,351,512 +1.25(+2.46%)
Jan 15, 2021 51.66 52.09 50.45 50.83 887,600 -0.85(-1.64%)
Jan 14, 2021 50.32 52.48 50.32 51.68 836,619 +1.50(+2.99%)
Jan 13, 2021 48.99 51.34 48.88 50.18 1,149,100 +1.47(+3.02%)
Jan 12, 2021 47.01 48.72 47.01 48.71 699,198 +1.46(+3.09%)
Jan 11, 2021 47.95 48.48 46.83 47.25 596,597 -0.99(-2.05%)
Jan 08, 2021 48.75 49.41 47.87 48.24 574,100 -0.19(-0.39%)
Jan 07, 2021 48.93 49.17 47.88 48.43 573,861 -0.07(-0.14%)
Jan 06, 2021 48.15 49.42 48.04 48.50 740,706 +0.48(+1.00%)
Jan 05, 2021 46.99 48.13 46.99 48.02 549,819 +0.80(+1.69%)
Jan 04, 2021 48.37 48.61 46.44 47.22 743,771 -0.83(-1.73%)
Dec 31, 2020 48.05 48.05 48.05 1,183,379 -0.33(-0.68%)
Dec 30, 2020 48.47 49.11 48.06 48.38 1,183,379 +0.21(+0.44%)
Dec 29, 2020 48.11 48.60 47.86 48.17 608,063 +0.25(+0.52%)
Dec 28, 2020 47.14 48.77 47.14 47.92 431,930 +0.60(+1.27%)
Dec 24, 2020 47.79 47.88 47.02 47.32 194,300 -0.44(-0.92%)
Dec 23, 2020 47.42 48.83 47.20 47.76 757,083 +0.62(+1.32%)
Dec 22, 2020 46.17 47.49 45.74 47.14 540,087 +0.95(+2.06%)
Dec 21, 2020 45.26 46.67 44.89 46.19 684,342 -0.24(-0.52%)
Dec 18, 2020 47.80 48.00 46.02 46.43 1,318,100 -1.06(-2.23%)
Dec 17, 2020 45.59 47.55 45.59 47.49 1,503,430 +1.96(+4.30%)
Dec 16, 2020 45.88 46.36 45.28 45.53 825,530 -0.15(-0.33%)
Dec 15, 2020 44.92 45.75 44.76 45.68 1,698,912 +1.07(+2.40%)
Dec 14, 2020 44.50 44.83 44.20 44.61 431,261 +0.36(+0.81%)
Dec 11, 2020 44.57 44.99 44.06 44.25 632,500 -0.19(-0.43%)
Dec 10, 2020 43.40 44.53 43.20 44.44 737,307 +0.62(+1.41%)
Dec 09, 2020 44.07 45.09 43.60 43.82 551,066 +0.05(+0.11%)
Dec 08, 2020 44.13 44.38 43.33 43.77 662,974 -0.53(-1.20%)
Dec 07, 2020 44.50 45.24 43.84 44.30 771,127 -0.67(-1.49%)
Dec 04, 2020 44.51 45.07 44.04 44.97 717,600 +0.85(+1.93%)
Dec 03, 2020 44.30 44.47 43.55 44.12 1,058,402 -0.36(-0.81%)
Dec 02, 2020 44.48 45.33 44.21 44.48 711,506 -0.38(-0.85%)
Dec 01, 2020 43.51 44.89 43.12 44.86 1,244,112 +1.82(+4.23%)
Nov 30, 2020 41.64 43.43 41.52 43.04 1,494,266 +1.24(+2.97%)
Nov 27, 2020 42.12 42.85 41.58 41.80 492,800 -0.17(-0.41%)
Nov 25, 2020 42.20 43.09 41.65 41.97 779,900 -0.06(-0.14%)
Nov 24, 2020 41.56 42.13 41.30 42.03 1,024,806 +0.73(+1.77%)
Nov 23, 2020 41.33 41.78 40.78 41.30 542,512 +0.33(+0.81%)
Nov 20, 2020 42.07 42.35 40.81 40.97 960,500 -0.98(-2.34%)
Nov 19, 2020 41.24 42.74 41.00 41.95 1,602,045 +0.48(+1.16%)
Nov 18, 2020 42.20 42.41 41.43 41.47 655,937 -0.76(-1.80%)
Nov 17, 2020 41.94 42.68 41.85 42.23 912,425 -0.03(-0.07%)
Nov 16, 2020 41.73 42.74 41.33 42.26 573,390 +1.38(+3.38%)
Nov 13, 2020 40.49 41.10 40.24 40.88 341,300 +0.58(+1.44%)
Nov 12, 2020 40.87 41.23 40.02 40.30 550,825 -0.81(-1.97%)
Nov 11, 2020 40.73 41.75 40.63 41.11 514,825 +0.58(+1.43%)
Nov 10, 2020 40.53 40.75 39.15 40.53 738,715 +0.30(+0.75%)
Nov 09, 2020 41.46 42.96 40.18 40.23 1,345,890 +1.31(+3.37%)
Nov 06, 2020 37.70 39.41 37.49 38.92 1,200,000 +1.14(+3.02%)
Nov 05, 2020 39.48 39.91 37.59 37.78 1,386,255 -1.32(-3.38%)
Nov 04, 2020 38.77 39.75 38.31 39.10 687,239 +0.60(+1.56%)
Nov 03, 2020 38.74 39.80 38.34 38.50 679,496 +0.09(+0.23%)
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.