WWE - World Wrestling Entertainment, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201976.2476.9875.7176.6476.6416
May 23, 201976.2476.9875.7176.6476.641,005,200
May 22, 201978.6579.2576.2477.4677.461,554,300
May 21, 201979.1979.9578.6379.1079.10795,900
May 20, 201979.2080.2678.0978.5678.56673,700
May 17, 201980.8881.9179.7880.0880.081,215,700
May 16, 201981.7083.3881.2581.6581.65935,500
May 15, 201979.3581.7179.2281.2281.22997,300
May 14, 201981.4081.5879.3279.9979.991,097,600
May 13, 201982.2282.4480.2680.7880.781,044,000
May 10, 201983.5284.6481.9084.0384.03607,100
May 09, 201983.7184.5582.7283.8783.87899,000
May 08, 201984.9585.6484.0984.2884.28615,600
May 07, 201986.7587.8183.7184.9384.931,187,100
May 06, 201984.1087.4083.6287.1687.161,030,000
May 03, 201985.5686.7084.6585.8085.801,119,100
May 02, 201983.5285.6883.0185.6085.601,695,900
May 01, 201984.2485.4082.6282.6382.631,310,300
Apr 30, 201982.5085.1682.4883.8583.851,920,800
Apr 29, 201984.0084.0081.9282.4882.482,665,100
Apr 26, 201985.0285.8382.0083.5283.523,098,900
Apr 25, 201990.0093.3783.7585.3885.3810,066,300
Apr 24, 201999.43100.4597.7498.5098.501,085,200
Apr 23, 201996.95100.1096.3899.2599.25910,600
Apr 22, 201996.1396.5294.5896.1196.11872,600
Apr 18, 201995.7497.1595.0496.7196.71499,800
Apr 17, 201998.3798.5595.6796.1196.111,495,100
Apr 16, 201997.9899.2597.7098.1098.101,211,500
Apr 15, 201995.7297.9694.9897.2597.251,165,300
Apr 12, 201995.5096.2894.5796.1096.10741,400
Apr 11, 201994.4295.5193.7895.0695.061,630,400
Apr 10, 201991.3494.6891.3094.1894.181,628,000
Apr 09, 201989.5091.1989.2191.0491.041,335,700
Apr 08, 201989.1690.1587.8790.0390.031,025,000
Apr 05, 201990.1490.7988.9189.1589.15820,700
Apr 04, 201989.8390.0787.4889.7389.731,478,500
Apr 03, 201988.3789.3887.1889.1089.10731,800
Apr 02, 201987.5088.5086.1087.4587.45808,800
Apr 01, 201986.9587.7084.2987.2087.202,457,000
Mar 29, 201986.1086.8985.1986.7886.781,430,400
Mar 28, 201984.4086.1683.9086.0086.002,739,200
Mar 27, 201987.8288.3183.8684.8784.87904,400
Mar 26, 201989.7991.1087.0388.2988.291,169,500
Mar 25, 201986.9987.3485.7787.2387.231,021,900
Mar 22, 201991.2891.2886.0186.7186.71959,400
Mar 21, 201989.8492.8789.5792.1292.12597,100
Mar 20, 201988.7890.8187.8490.0090.00477,300
Mar 19, 201990.4491.3289.1989.4089.40505,500
Mar 18, 201991.8592.7790.0490.1590.15785,800
Mar 15, 201991.0893.6889.8892.3792.371,224,500
Mar 14, 201988.4591.8188.3390.6390.631,237,000
Mar 14, 20190.12 Dividend
Mar 13, 201989.0089.1787.5087.5687.44512,400
Mar 12, 201988.2489.1687.5488.1288.00573,000
Mar 11, 201984.3488.1384.3488.0487.92731,000
Mar 08, 201981.9184.1080.1683.9383.81493,000
Mar 07, 201983.2684.3182.0982.5782.46494,900
Mar 06, 201983.0583.6582.2982.8682.75385,900
Mar 05, 201984.0684.4682.7983.1583.04420,400
Mar 04, 201986.0086.8382.1283.9883.86671,100
Mar 01, 201984.3386.6184.1685.5885.46625,900
Feb 28, 201983.5884.5983.4083.7083.59624,000
Feb 27, 201984.0784.9883.2483.6783.56426,300
Feb 26, 201984.8285.0983.5784.6984.57621,000
Feb 25, 201986.6587.1184.4685.1285.00452,300
Feb 22, 201986.7986.9685.6386.5486.42486,300
Feb 21, 201986.1086.8885.5786.4886.36358,800
Feb 20, 201986.2888.2485.7286.2786.15783,300
Feb 19, 201986.9887.6486.2686.6086.48549,400
Feb 15, 201989.2389.2386.2087.4687.34864,100
Feb 14, 201988.1189.5387.4188.8788.75695,700
Feb 13, 201987.6689.6386.9988.2288.101,207,200
Feb 12, 201987.6189.0986.7987.2587.131,024,700
Feb 11, 201986.2387.9086.0286.8286.701,023,200
Feb 08, 201982.4385.9682.4385.8285.701,087,000
Feb 07, 201982.9383.8974.5083.5183.401,907,700
Feb 06, 201981.7382.3979.0979.7679.65931,400
Feb 05, 201982.6783.1181.6581.7181.60600,200
Feb 04, 201982.0983.4581.8182.5182.40484,200
Feb 01, 201982.4082.8781.3682.2382.12589,400
Jan 31, 201983.1684.5281.7882.3482.23874,300
Jan 30, 201982.0384.0481.0083.0582.94602,600
Jan 29, 201982.0082.3780.5981.6981.58456,100
Jan 28, 201982.5782.5780.8181.8481.73560,400
Jan 25, 201982.2483.4681.6183.3683.25453,600
Jan 24, 201981.1783.0080.5581.5781.46627,100
Jan 23, 201980.9482.3679.5481.1381.02779,200
Jan 22, 201982.5682.5978.8880.0979.981,494,700
Jan 18, 201982.6683.5181.0683.4383.321,457,900
Jan 17, 201981.7182.7981.1981.6581.54665,700
Jan 16, 201981.1482.9080.9781.5181.40804,900
Jan 15, 201981.5582.5980.1881.1781.06846,800
Jan 14, 201978.4281.1977.7580.9480.83965,100
Jan 11, 201978.2480.0378.0278.9978.881,144,900
Jan 10, 201978.5179.6077.0978.8378.72606,500
Jan 09, 201981.2281.7177.9278.9278.811,060,400
Jan 08, 201980.8281.5878.6180.7480.631,362,000
Jan 07, 201977.3081.3476.5679.7379.621,068,900
Jan 04, 201974.4277.9173.8077.0876.97949,500
Jan 03, 201973.5775.2571.7373.1073.00682,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...