WWE - World Wrestling Entertainment, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201972.1074.5472.1074.1274.12491,200
Sep 13, 201973.8073.9472.2872.3272.32428,100
Sep 12, 201972.2574.1271.9973.7873.78750,700
Sep 12, 20190.12 Dividend
Sep 11, 201971.7972.3871.3571.9271.80446,300
Sep 10, 201969.6671.1769.0871.1271.00600,300
Sep 09, 201973.8473.9070.0470.3970.27875,600
Sep 06, 201971.7674.1771.7673.5773.45679,400
Sep 05, 201971.4571.7570.5771.3771.25804,800
Sep 04, 201970.1371.0869.1770.9970.87613,100
Sep 03, 201970.7471.3168.4669.3769.252,111,800
Aug 30, 201971.7771.8769.3771.4371.31736,200
Aug 29, 201973.4073.9471.4171.4771.35663,900
Aug 28, 201973.7073.8872.7873.0772.95924,800
Aug 27, 201974.6675.0073.8773.9473.82852,400
Aug 26, 201974.5774.8973.7574.3574.23595,900
Aug 23, 201974.0074.6673.4073.8173.691,032,100
Aug 22, 201974.5075.4973.7574.2574.13917,400
Aug 21, 201974.6074.7672.5674.0773.951,232,400
Aug 20, 201973.4675.8772.1074.5174.392,030,900
Aug 19, 201970.6772.4966.9271.9371.811,670,000
Aug 16, 201969.6070.2468.7669.6169.491,001,700
Aug 15, 201967.5970.2966.9268.9568.831,648,600
Aug 14, 201966.8767.8465.4467.4267.311,452,200
Aug 13, 201963.5967.2663.0466.7066.592,030,600
Aug 12, 201966.4566.5863.4663.4763.361,325,800
Aug 09, 201968.6768.6766.7567.2567.14862,100
Aug 08, 201968.5670.0368.3168.9868.861,279,100
Aug 07, 201966.5968.2266.2567.9467.83962,300
Aug 06, 201966.8867.7566.2967.6167.50890,700
Aug 05, 201967.6268.5665.7766.1166.001,477,800
Aug 02, 201970.4270.6268.5169.3769.251,071,800
Aug 01, 201972.8773.8070.9270.9270.801,237,000
Jul 31, 201972.8673.5872.2772.7872.66933,800
Jul 30, 201973.5373.8872.2073.1573.031,291,500
Jul 29, 201975.5575.9273.0274.2274.102,249,900
Jul 26, 201976.4378.7675.6075.9975.862,224,200
Jul 25, 201970.5176.0670.2774.6874.564,181,700
Jul 24, 201968.0569.4667.9168.7368.622,359,100
Jul 23, 201970.1770.3067.6668.3268.211,381,600
Jul 22, 201970.4170.6269.4269.6269.501,192,700
Jul 19, 201970.5471.6770.1770.2370.111,462,600
Jul 18, 201971.9271.9269.9070.2070.081,809,600
Jul 17, 201972.3872.9272.0272.0871.961,137,400
Jul 16, 201973.0173.3872.3172.3872.26716,000
Jul 15, 201973.5973.8972.4573.1273.00642,400
Jul 12, 201973.2073.8072.6473.1873.06806,000
Jul 11, 201973.1374.1172.7573.0572.93660,500
Jul 10, 201973.4874.6372.7873.2273.10640,400
Jul 09, 201972.6573.9472.5372.9872.861,016,500
Jul 08, 201974.6774.6772.4972.6672.54765,900
Jul 05, 201974.4175.7573.1975.1575.02800,200
Jul 03, 201974.5375.7574.3374.6474.52447,900
Jul 02, 201973.4375.0473.3174.6374.51572,800
Jul 01, 201973.3574.0872.8673.4573.33804,900
Jun 28, 201972.0973.1771.7572.2172.095,422,500
Jun 27, 201971.2272.5071.0972.2072.08773,900
Jun 26, 201972.3172.9471.0971.1170.99550,100
Jun 25, 201972.7073.0772.0672.0871.96804,000
Jun 24, 201973.0273.4971.6973.1573.031,051,800
Jun 21, 201975.2275.2573.2173.4973.371,358,800
Jun 20, 201977.6678.2974.0275.3775.241,221,600
Jun 19, 201977.0977.2375.8376.9376.80525,200
Jun 18, 201976.0378.4475.6876.9876.851,013,300
Jun 17, 201974.3275.9474.1475.5575.42630,200
Jun 14, 201975.2575.3373.8074.5474.42673,000
Jun 13, 201972.3776.2672.0175.5575.421,116,300
Jun 13, 20190.12 Dividend
Jun 12, 201973.1873.6472.5372.9872.74806,600
Jun 11, 201971.4673.1471.4572.9472.70940,600
Jun 10, 201974.1574.1571.3971.5171.27996,800
Jun 07, 201973.9574.5973.1273.2873.04736,900
Jun 06, 201973.3773.9971.5173.4873.24859,000
Jun 05, 201973.2474.8472.0173.6873.441,094,200
Jun 04, 201973.5273.9972.3673.1072.86832,200
Jun 03, 201972.7574.5072.3472.7672.521,273,200
May 31, 201971.4273.1771.0972.7472.501,090,100
May 30, 201972.4473.3472.1972.5072.26583,300
May 29, 201973.1773.5971.8272.5172.27954,100
May 28, 201976.3777.2374.0374.1073.85951,100
May 24, 201977.2677.6475.5575.8775.62539,100
May 23, 201976.2476.9875.7176.6476.391,005,200
May 22, 201978.6579.2576.2477.4677.201,554,300
May 21, 201979.1979.9578.6379.1078.84795,900
May 20, 201979.2080.2678.0978.5678.30673,700
May 17, 201980.8881.9179.7880.0879.811,215,700
May 16, 201981.7083.3881.2581.6581.38935,500
May 15, 201979.3581.7179.2281.2280.95997,300
May 14, 201981.4081.5879.3279.9979.731,097,600
May 13, 201982.2282.4480.2680.7880.511,044,000
May 10, 201983.5284.6481.9084.0383.75607,100
May 09, 201983.7184.5582.7283.8783.59899,000
May 08, 201984.9585.6484.0984.2884.00615,600
May 07, 201986.7587.8183.7184.9384.651,187,100
May 06, 201984.1087.4083.6287.1686.871,030,000
May 03, 201985.5686.7084.6585.8085.521,119,100
May 02, 201983.5285.6883.0185.6085.321,695,900
May 01, 201984.2485.4082.6282.6382.361,310,300
Apr 30, 201982.5085.1682.4883.8583.571,920,800
Apr 29, 201984.0084.0081.9282.4882.212,665,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...