U.S. Markets open in 28 mins.

World Wrestling Entertainment, Inc. (WWE)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.21-0.17 (-0.83%)
At close: 4:02PM EDT
People also watch
VGRRGCWINFUNWTW
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 201720.3520.4720.1720.2120.21228,300
Jun 21, 201720.1820.4520.1220.3820.38295,300
Jun 20, 201720.6720.6820.0920.1520.15300,000
Jun 19, 201720.9120.9120.5820.7020.70290,800
Jun 16, 201720.7120.9120.5920.9120.91510,300
Jun 15, 201720.5320.8820.5320.8520.85176,200
Jun 14, 201720.9420.9920.6920.7120.71212,400
Jun 13, 201720.6921.0320.6920.9220.92662,000
Jun 13, 20170.12 Dividend
Jun 12, 201720.3920.8020.3020.7720.65310,200
Jun 09, 201720.7020.7920.2920.4020.28345,500
Jun 08, 201720.4220.7720.3820.5620.44218,200
Jun 07, 201720.4620.6020.3720.4320.31174,500
Jun 06, 201720.4820.5520.2620.4520.33167,100
Jun 05, 201720.6820.8220.5220.5920.47267,000
Jun 02, 201720.9321.0020.6420.7020.58318,600
Jun 01, 201720.4421.0720.4020.9120.79582,900
May 31, 201720.0720.4519.9420.4120.29359,600
May 30, 201719.9020.0819.8720.0319.91366,700
May 26, 201719.8820.0119.8319.9119.79187,700
May 25, 201719.8419.9619.7719.9119.79269,200
May 24, 201719.7819.9419.6819.7519.64165,900
May 23, 201719.8419.9219.6919.7619.65287,800
May 22, 201719.7019.8519.5919.8019.69287,000
May 19, 201719.5519.9419.4319.6619.55435,600
May 18, 201719.1619.7019.1219.5219.41566,100
May 17, 201719.5019.5019.1619.1819.07445,800
May 16, 201719.7119.7119.3519.5019.39564,500
May 15, 201719.9719.9819.5919.6419.53685,900
May 12, 201720.0620.1219.8519.9419.82258,000
May 11, 201720.2120.2119.9220.1320.01253,700
May 10, 201720.1020.2720.0020.2520.13289,700
May 09, 201720.0520.1819.8520.1620.04526,800
May 08, 201720.2620.2619.9220.0319.91495,900
May 05, 201719.8820.3219.7520.2520.13642,700
May 04, 201720.4520.4819.7519.7919.681,172,900
May 03, 201721.1821.2220.6020.7920.67595,200
May 02, 201721.4121.4521.1821.2821.16215,900
May 01, 201721.5721.6021.3321.4021.28230,600
Apr 28, 201721.5421.5421.0621.4321.31442,000
Apr 27, 201721.6121.6221.3221.5321.41215,100
Apr 26, 201721.2621.8121.2521.5521.43558,600
Apr 25, 201721.3521.4221.1321.2721.15395,100
Apr 24, 201721.3521.4720.9521.2021.08423,300
Apr 21, 201721.2621.2821.0621.0720.95382,300
Apr 20, 201721.2221.3420.9821.2721.15595,600
Apr 19, 201721.0121.1520.8721.1321.01610,600
Apr 18, 201721.3021.3520.7620.8720.751,346,600
Apr 17, 201721.4821.7621.4521.7521.623,593,900
Apr 13, 201721.6121.7821.3821.3821.26201,900
Apr 12, 201721.7921.8721.5621.6321.51263,600
Apr 11, 201721.9322.1221.8021.8321.70453,700
Apr 10, 201722.0922.1921.7621.9921.86194,400
Apr 07, 201722.2822.5422.0322.1121.98282,500
Apr 06, 201722.0622.4021.8822.3422.21384,400
Apr 05, 201722.1222.4322.0022.0221.89865,900
Apr 04, 201721.7622.1121.5622.0121.881,339,100
Apr 03, 201722.3922.5720.5521.8521.722,073,000
Mar 31, 201722.4922.6222.1022.2222.09695,100
Mar 30, 201722.4522.5122.1122.4722.34413,200
Mar 29, 201722.4322.5722.1322.4322.30685,200
Mar 28, 201722.1822.7222.0522.5022.371,266,000
Mar 27, 201721.9722.4221.6222.1722.04598,700
Mar 24, 201721.7522.3021.7021.9521.82582,400
Mar 23, 201721.0921.8421.0921.7421.61593,000
Mar 22, 201721.0321.1720.8421.0820.96689,300
Mar 21, 201721.3321.4621.0121.1020.98624,300
Mar 20, 201721.0521.2420.9121.2421.12481,500
Mar 17, 201720.8121.1520.6821.0920.97795,600
Mar 16, 201720.5820.8820.5820.8020.68436,700
Mar 15, 201720.3720.5720.2720.5320.41304,700
Mar 14, 201720.2420.3520.0920.2620.14272,100
Mar 13, 201720.1420.4020.1420.2720.15186,000
Mar 13, 20170.12 Dividend
Mar 10, 201720.5020.7220.2620.2620.02291,700
Mar 09, 201720.5020.5120.1720.3020.06264,100
Mar 08, 201720.5620.8420.5020.5120.27528,600
Mar 07, 201720.9521.0920.4520.5620.32358,200
Mar 06, 201720.8621.0420.6720.9120.67418,500
Mar 03, 201720.5021.0020.4320.9720.73708,400
Mar 02, 201720.9520.9520.4520.5220.28365,500
Mar 01, 201721.2721.3620.8620.8720.63330,300
Feb 28, 201721.3821.4520.9620.9820.74347,300
Feb 27, 201721.4321.5921.3421.4621.21364,100
Feb 24, 201721.1821.5021.0421.4521.20457,200
Feb 23, 201721.7421.8221.2721.3621.11416,900
Feb 22, 201722.2422.3021.6221.6421.39347,700
Feb 21, 201722.1622.4322.1022.2622.00736,600
Feb 17, 201722.1122.1421.8222.1421.88352,500
Feb 16, 201722.6622.6622.0022.1121.85613,200
Feb 15, 201722.4522.7522.2922.6222.36798,700
Feb 14, 201722.6023.1422.4122.5022.241,275,600
Feb 13, 201722.0622.7022.0622.6622.40880,600
Feb 10, 201721.0122.1120.9221.9721.711,685,700
Feb 09, 201720.0121.4419.7220.9620.722,182,200
Feb 08, 201719.5519.5519.1219.2819.061,144,000
Feb 07, 201719.7519.8119.5319.5719.34396,200
Feb 06, 201719.6819.8519.5119.6619.43452,900
Feb 03, 201719.5519.9119.5219.7019.47402,200
Feb 02, 201719.5619.5719.2619.4619.23583,300
*Close price adjusted for dividends and splits.
Loading more data...