Advertisement
Advertisement
U.S. Markets open in 9 hrs 15 mins
Advertisement
Advertisement
Advertisement
Advertisement

World Wrestling Entertainment, Inc. (WWE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
60.62+1.19 (+2.00%)
At close: 04:00PM EDT
60.62 0.00 (0.00%)
After hours: 05:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2022------
Jun 24, 202259.9361.2159.7960.6260.62592,100
Jun 23, 202260.3560.8358.7259.4359.43774,700
Jun 22, 202260.2761.0759.8960.3160.31905,700
Jun 21, 202262.5063.0960.9561.0261.021,180,200
Jun 17, 202264.4964.6761.9762.5162.511,568,300
Jun 16, 202266.1967.7364.4564.8764.871,515,800
Jun 15, 202265.0568.7364.5667.1867.182,131,000
Jun 14, 202264.0064.0962.8164.0164.01548,500
Jun 13, 202262.3663.9162.2063.8563.85830,800
Jun 10, 202265.2465.3663.6063.6463.64881,800
Jun 09, 202266.0167.5065.9066.4766.471,089,000
Jun 08, 202266.8467.3765.8166.1566.15530,900
Jun 07, 202266.2367.1565.8067.0267.02382,600
Jun 06, 202267.1068.0066.5466.5666.56544,700
Jun 03, 202266.4567.2766.3366.7066.70376,700
Jun 02, 202267.3367.4865.5067.3067.30503,600
Jun 01, 202267.2268.7266.4667.0867.08855,800
May 31, 202266.8267.4365.7766.7766.77550,800
May 27, 202266.8467.4965.4167.1467.141,292,700
May 26, 202264.1566.5964.0066.0966.091,578,800
May 25, 202261.3064.5961.3063.7663.761,073,100
May 24, 202261.4762.0960.4661.6661.66680,100
May 23, 202261.2662.5860.3661.6861.68579,500
May 20, 202260.4760.9759.6060.9160.91706,600
May 19, 202259.8460.8959.4760.3260.32630,600
May 18, 202259.0860.6258.8560.2060.20633,900
May 17, 202258.6359.9758.3159.8859.88447,100
May 16, 202258.6159.3257.8758.0458.04455,700
May 13, 202258.0658.5457.5958.2558.25452,400
May 12, 202257.2358.0456.2957.3557.35545,100
May 11, 202257.8159.2356.9257.0157.01535,400
May 10, 202256.2758.3356.2757.9257.92725,900
May 09, 202257.7858.3155.0955.5155.51988,400
May 06, 202259.9160.0556.3658.5858.581,404,400
May 05, 202260.8260.8259.1559.4959.49394,800
May 04, 202260.3961.5759.4661.5461.54738,700
May 03, 202259.8460.4559.3660.1760.17464,100
May 02, 202258.3059.8958.0059.8159.81555,900
Apr 29, 202260.6061.3158.3658.3958.39565,200
Apr 28, 202259.4660.7058.8760.6560.65605,800
Apr 27, 202260.1560.6858.8759.5959.59732,800
Apr 26, 202260.4961.0760.1060.6160.61570,800
Apr 25, 202261.0661.4359.3760.8160.81588,200
Apr 22, 202261.4261.7760.1760.9960.99721,300
Apr 21, 202261.5762.1560.7361.5161.51699,800
Apr 20, 202260.1061.0359.3760.7860.78791,300
Apr 19, 202259.8260.5659.7660.2760.27367,700
Apr 18, 202259.7360.2759.0459.8659.86433,500
Apr 14, 202260.6260.8659.9860.0160.01306,600
Apr 13, 202259.8360.7859.8360.5060.50261,300
Apr 12, 202261.4662.1759.8759.9959.99517,600
Apr 11, 202261.0361.7660.7661.2961.29357,400
Apr 08, 202261.7562.0861.2061.4961.49474,000
Apr 07, 202262.0962.4860.5561.7661.761,261,800
Apr 06, 202261.9162.3661.2361.7861.78376,100
Apr 05, 202262.9463.4362.0962.4262.42565,400
Apr 04, 202262.9363.5062.2262.9462.94334,600
Apr 01, 202262.3963.0862.1062.4162.41300,300
Mar 31, 202262.6163.0462.0462.4462.44415,200
Mar 30, 202262.7063.1762.2362.3862.38588,600
Mar 29, 202261.5463.7161.4263.1063.10580,700
Mar 28, 202261.0061.4160.1161.0061.00705,900
Mar 25, 202261.2561.7160.8261.0661.06335,600
Mar 24, 202261.6162.1660.9461.4361.43609,000
Mar 23, 202259.8462.2959.8461.3861.38674,700
Mar 22, 202259.5361.4959.5360.8260.82879,700
Mar 21, 202259.9260.2658.9959.5959.59788,900
Mar 18, 202258.9960.2658.3459.7559.751,084,000
Mar 17, 202258.4059.0858.0058.8458.84649,100
Mar 16, 202256.1258.3356.1258.2358.231,130,400
Mar 15, 202256.0156.3054.6655.9655.96788,300
Mar 14, 202256.3856.7455.4555.9655.96987,800
Mar 11, 202257.1357.3656.3156.6056.60412,500
Mar 10, 202256.2557.3255.8557.0857.08428,300
Mar 09, 202257.5957.7256.3656.5356.53338,400
Mar 08, 202257.2358.2356.6756.6956.69647,100
Mar 07, 202258.1958.4056.7257.5357.53781,600
Mar 04, 202259.1559.3257.4358.6958.69618,300
Mar 03, 202260.6260.6259.2359.7259.72449,300
Mar 02, 202259.8160.8459.4660.4860.48714,700
Mar 01, 202259.4260.2358.8859.3559.35717,800
Feb 28, 202258.4259.5357.8159.2659.26997,300
Feb 25, 202257.8459.1057.2158.6058.60603,200
Feb 24, 202256.3658.6555.9958.2958.291,061,400
Feb 23, 202257.9658.4157.2657.5857.58544,900
Feb 22, 202257.9158.8557.4357.7957.79537,300
Feb 18, 202258.5860.5857.8058.5558.551,078,200
Feb 17, 202256.9159.2056.7258.6358.631,089,100
Feb 16, 202257.6758.2257.1457.4557.451,000,600
Feb 15, 202256.2658.6756.2658.2958.291,425,200
Feb 14, 202255.5156.5355.5156.0456.04708,400
Feb 11, 202255.1156.9055.0355.7055.70522,000
Feb 10, 202254.7856.6054.6955.3355.33640,200
Feb 09, 202252.7955.3052.7954.9754.97749,100
Feb 08, 202252.4453.5651.9752.7452.74540,100
Feb 07, 202251.4952.6251.1852.5852.58607,700
Feb 04, 202250.9253.1349.9251.7151.711,528,200
Feb 03, 202249.1849.6247.7247.8147.81650,700
Feb 02, 202250.4650.4649.0849.4249.42470,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement