WWE: Historical Prices for WORLD WRESTLING ENT

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	16.30	16.30	15.90	16.09	284,000	16.09
19-Nov-09	16.39	16.47	16.07	16.37	291,200	16.37
18-Nov-09	15.91	16.30	15.78	16.26	204,500	16.26
17-Nov-09	15.99	16.10	15.81	15.95	182,600	15.95
16-Nov-09	15.63	16.00	15.46	15.99	178,600	15.99
13-Nov-09	15.40	15.67	15.20	15.49	126,600	15.49
12-Nov-09	15.66	15.72	15.27	15.29	166,900	15.29
11-Nov-09	15.39	15.77	15.36	15.68	270,800	15.68
10-Nov-09	15.16	15.77	15.16	15.30	272,900	15.30
9-Nov-09	14.70	15.24	14.57	15.23	323,700	15.23
6-Nov-09	14.47	14.75	14.39	14.53	285,300	14.53
5-Nov-09	13.65	14.51	13.65	14.51	346,000	14.51
4-Nov-09	13.63	13.80	13.50	13.54	157,000	13.54
3-Nov-09	13.39	13.61	13.22	13.52	194,100	13.52
2-Nov-09	13.43	13.59	13.09	13.51	299,700	13.51
30-Oct-09	13.61	13.71	13.20	13.28	464,500	13.28
29-Oct-09	13.64	13.75	13.50	13.71	97,900	13.71
28-Oct-09	14.01	14.09	13.60	13.63	116,800	13.63
27-Oct-09	13.95	14.24	13.86	14.03	89,500	14.03
26-Oct-09	13.97	14.21	13.81	13.89	100,000	13.89
23-Oct-09	14.34	14.39	13.90	14.04	169,300	14.04
22-Oct-09	14.08	14.36	14.04	14.34	130,600	14.34
21-Oct-09	14.11	14.40	14.00	14.03	153,500	14.03
20-Oct-09	14.17	14.17	13.88	14.11	142,900	14.11
19-Oct-09	13.84	14.16	13.77	14.14	199,400	14.14
16-Oct-09	13.39	13.83	13.39	13.77	163,000	13.77
15-Oct-09	13.57	13.65	13.44	13.49	259,400	13.49
14-Oct-09	13.93	13.93	13.56	13.67	183,200	13.67
13-Oct-09	13.70	13.81	13.60	13.81	184,300	13.81
12-Oct-09	13.81	13.86	13.64	13.71	99,000	13.71
9-Oct-09	13.91	13.95	13.63	13.65	102,100	13.65
8-Oct-09	13.93	14.00	13.77	13.95	143,500	13.95
7-Oct-09	13.70	13.83	13.67	13.81	73,900	13.81
6-Oct-09	13.87	13.97	13.59	13.70	125,200	13.70
5-Oct-09	13.59	14.18	13.51	13.78	147,100	13.78
2-Oct-09	13.65	13.83	13.39	13.56	193,100	13.56
1-Oct-09	13.98	13.98	13.61	13.70	175,000	13.70
30-Sep-09	14.08	14.10	13.90	14.01	138,800	14.01
29-Sep-09	14.10	14.16	14.00	14.03	95,000	14.03
28-Sep-09	13.85	14.16	13.85	14.05	100,200	14.05
25-Sep-09	13.94	13.98	13.78	13.82	73,700	13.82
24-Sep-09	14.08	14.23	13.85	13.87	132,000	13.87
23-Sep-09	14.30	14.32	14.09	14.09	80,500	14.09
22-Sep-09	14.28	14.33	14.19	14.31	98,200	14.31
21-Sep-09	14.05	14.28	14.05	14.23	95,200	14.23
18-Sep-09	14.27	14.30	14.12	14.13	289,300	14.13
17-Sep-09	14.21	14.39	14.18	14.23	107,700	14.23
16-Sep-09	14.24	14.36	14.10	14.26	122,100	14.26
15-Sep-09	14.25	14.25	14.06	14.24	114,900	14.24
14-Sep-09	14.10	14.25	13.98	14.20	109,700	14.20
11-Sep-09	14.08	14.18	13.91	14.17	191,600	14.17
11-Sep-09	$ 0.36 Dividend
10-Sep-09	14.66	14.66	14.39	14.51	242,900	14.15
9-Sep-09	14.49	14.55	14.25	14.53	233,500	14.17
8-Sep-09	14.38	14.50	14.27	14.44	102,000	14.08
4-Sep-09	14.01	14.34	13.89	14.31	110,400	13.95
3-Sep-09	13.97	14.09	13.67	14.08	196,100	13.73
2-Sep-09	14.03	14.06	13.72	13.86	364,800	13.52
1-Sep-09	14.30	14.60	13.81	14.08	335,200	13.73
31-Aug-09	14.24	14.34	14.13	14.26	140,700	13.91
28-Aug-09	14.63	14.65	14.10	14.32	139,000	13.96
27-Aug-09	14.52	14.61	14.20	14.56	73,900	14.20
26-Aug-09	14.32	14.62	14.32	14.54	132,400	14.18
25-Aug-09	14.25	14.55	14.07	14.33	233,400	13.97
24-Aug-09	14.40	14.45	14.00	14.18	175,000	13.83
21-Aug-09	14.42	14.47	14.28	14.35	185,400	13.99
20-Aug-09	14.12	14.50	13.95	14.25	116,700	13.90
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions