WWE - World Wrestling Entertainment, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201970.1770.3067.6668.3268.321,360,411
Jul 22, 201970.4170.6269.4269.6269.621,192,700
Jul 19, 201970.5471.6770.1770.2370.231,462,600
Jul 18, 201971.9271.9269.9070.2070.201,809,600
Jul 17, 201972.3872.9272.0272.0872.081,137,400
Jul 16, 201973.0173.3872.3172.3872.38716,000
Jul 15, 201973.5973.8972.4573.1273.12642,400
Jul 12, 201973.2073.8072.6473.1873.18806,000
Jul 11, 201973.1374.1172.7573.0573.05660,500
Jul 10, 201973.4874.6372.7873.2273.22640,400
Jul 09, 201972.6573.9472.5372.9872.981,016,500
Jul 08, 201974.6774.6772.4972.6672.66765,900
Jul 05, 201974.4175.7573.1975.1575.15800,200
Jul 03, 201974.5375.7574.3374.6474.64447,900
Jul 02, 201973.4375.0473.3174.6374.63572,800
Jul 01, 201973.3574.0872.8673.4573.45804,900
Jun 28, 201972.0973.1771.7572.2172.215,422,500
Jun 27, 201971.2272.5071.0972.2072.20773,900
Jun 26, 201972.3172.9471.0971.1171.11550,100
Jun 25, 201972.7073.0772.0672.0872.08804,000
Jun 24, 201973.0273.4971.6973.1573.151,051,800
Jun 21, 201975.2275.2573.2173.4973.491,358,800
Jun 20, 201977.6678.2974.0275.3775.371,221,600
Jun 19, 201977.0977.2375.8376.9376.93525,200
Jun 18, 201976.0378.4475.6876.9876.981,013,300
Jun 17, 201974.3275.9474.1475.5575.55630,200
Jun 14, 201975.2575.3373.8074.5474.54673,000
Jun 13, 201972.3776.2672.0175.5575.551,116,300
Jun 13, 20190.12 Dividend
Jun 12, 201973.1873.6472.5372.9872.86806,600
Jun 11, 201971.4673.1471.4572.9472.82940,600
Jun 10, 201974.1574.1571.3971.5171.39996,800
Jun 07, 201973.9574.5973.1273.2873.16736,900
Jun 06, 201973.3773.9971.5173.4873.36859,000
Jun 05, 201973.2474.8472.0173.6873.561,094,200
Jun 04, 201973.5273.9972.3673.1072.98832,200
Jun 03, 201972.7574.5072.3472.7672.641,273,200
May 31, 201971.4273.1771.0972.7472.621,090,100
May 30, 201972.4473.3472.1972.5072.38583,300
May 29, 201973.1773.5971.8272.5172.39954,100
May 28, 201976.3777.2374.0374.1073.98951,100
May 24, 201977.2677.6475.5575.8775.75539,100
May 23, 201976.2476.9875.7176.6476.511,005,200
May 22, 201978.6579.2576.2477.4677.331,554,300
May 21, 201979.1979.9578.6379.1078.97795,900
May 20, 201979.2080.2678.0978.5678.43673,700
May 17, 201980.8881.9179.7880.0879.951,215,700
May 16, 201981.7083.3881.2581.6581.52935,500
May 15, 201979.3581.7179.2281.2281.09997,300
May 14, 201981.4081.5879.3279.9979.861,097,600
May 13, 201982.2282.4480.2680.7880.651,044,000
May 10, 201983.5284.6481.9084.0383.89607,100
May 09, 201983.7184.5582.7283.8783.73899,000
May 08, 201984.9585.6484.0984.2884.14615,600
May 07, 201986.7587.8183.7184.9384.791,187,100
May 06, 201984.1087.4083.6287.1687.021,030,000
May 03, 201985.5686.7084.6585.8085.661,119,100
May 02, 201983.5285.6883.0185.6085.461,695,900
May 01, 201984.2485.4082.6282.6382.491,310,300
Apr 30, 201982.5085.1682.4883.8583.711,920,800
Apr 29, 201984.0084.0081.9282.4882.342,665,100
Apr 26, 201985.0285.8382.0083.5283.383,098,900
Apr 25, 201990.0093.3783.7585.3885.2410,066,300
Apr 24, 201999.43100.4597.7498.5098.341,085,200
Apr 23, 201996.95100.1096.3899.2599.09910,600
Apr 22, 201996.1396.5294.5896.1195.95872,600
Apr 18, 201995.7497.1595.0496.7196.55499,800
Apr 17, 201998.3798.5595.6796.1195.951,495,100
Apr 16, 201997.9899.2597.7098.1097.941,211,500
Apr 15, 201995.7297.9694.9897.2597.091,165,300
Apr 12, 201995.5096.2894.5796.1095.94741,400
Apr 11, 201994.4295.5193.7895.0694.901,630,400
Apr 10, 201991.3494.6891.3094.1894.031,628,000
Apr 09, 201989.5091.1989.2191.0490.891,335,700
Apr 08, 201989.1690.1587.8790.0389.881,025,000
Apr 05, 201990.1490.7988.9189.1589.00820,700
Apr 04, 201989.8390.0787.4889.7389.581,478,500
Apr 03, 201988.3789.3887.1889.1088.95731,800
Apr 02, 201987.5088.5086.1087.4587.31808,800
Apr 01, 201986.9587.7084.2987.2087.062,457,000
Mar 29, 201986.1086.8985.1986.7886.641,430,400
Mar 28, 201984.4086.1683.9086.0085.862,739,200
Mar 27, 201987.8288.3183.8684.8784.73904,400
Mar 26, 201989.7991.1087.0388.2988.141,169,500
Mar 25, 201986.9987.3485.7787.2387.091,021,900
Mar 22, 201991.2891.2886.0186.7186.57959,400
Mar 21, 201989.8492.8789.5792.1291.97597,100
Mar 20, 201988.7890.8187.8490.0089.85477,300
Mar 19, 201990.4491.3289.1989.4089.25505,500
Mar 18, 201991.8592.7790.0490.1590.00785,800
Mar 15, 201991.0893.6889.8892.3792.221,224,500
Mar 14, 201988.4591.8188.3390.6390.481,237,000
Mar 14, 20190.12 Dividend
Mar 13, 201989.0089.1787.5087.5687.30512,400
Mar 12, 201988.2489.1687.5488.1287.85573,000
Mar 11, 201984.3488.1384.3488.0487.77731,000
Mar 08, 201981.9184.1080.1683.9383.68493,000
Mar 07, 201983.2684.3182.0982.5782.32494,900
Mar 06, 201983.0583.6582.2982.8682.61385,900
Mar 05, 201984.0684.4682.7983.1582.90420,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...