U.S. Markets closed

World Wrestling Entertainment, Inc. (WWE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
42.03+0.73 (+1.77%)
At close: 4:00PM EST

42.03 -0.01 (-0.02%)
After hours: 5:06PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 29, 202060.6861.3560.5360.9460.41635,200
Jan 28, 202059.9360.6459.8760.4359.90923,200
Jan 27, 202058.1459.4557.6059.0958.58894,900
Jan 24, 202062.5362.5358.5959.6659.141,304,100
Jan 23, 202062.7763.0061.7762.4661.923,323,900
Jan 22, 202061.8863.2661.8862.9162.361,144,200
Jan 21, 202062.6762.7361.7361.9361.39603,500
Jan 17, 202064.2564.4162.5562.8562.30698,300
Jan 16, 202062.8564.4562.8563.8063.241,390,100
Jan 15, 202062.7564.2061.8362.0961.55974,100
Jan 14, 202061.5063.6761.4762.6862.131,172,700
Jan 13, 202060.7061.5459.7861.4060.871,113,800
Jan 10, 202063.7863.8260.5660.6960.162,211,700
Jan 09, 202063.2764.4061.8063.6763.122,434,500
Jan 08, 202066.3166.5462.7162.8362.282,118,800
Jan 07, 202065.2667.5365.1666.4065.82738,000
Jan 06, 202064.4165.2763.9465.1464.571,250,800
Jan 03, 202063.4365.1963.2264.7664.20825,600
Jan 02, 202065.4265.6963.7864.2263.66985,300
Dec 31, 201964.0065.3163.6564.8764.31544,600
Dec 30, 201965.0865.1464.0364.1863.62468,900
Dec 27, 201965.6065.7864.1964.9264.35419,200
Dec 26, 201965.0165.5764.4865.4464.87343,700
Dec 24, 201965.1865.5064.2864.9264.35279,300
Dec 23, 201965.1365.9064.5065.1864.61931,400
Dec 20, 201964.9265.3364.1564.9564.381,221,200
Dec 19, 201964.1364.6863.3964.5764.01881,800
Dec 18, 201964.0064.7063.6364.0063.44769,900
Dec 17, 201963.9064.4662.5164.1063.54995,300
Dec 16, 201963.3064.4562.5863.6963.141,171,900
Dec 13, 201961.6163.4161.5462.8662.31989,700
Dec 12, 201962.9662.9661.0961.2660.73948,600
Dec 12, 20190.12 Dividend
Dec 11, 201961.6662.9361.0262.8662.191,127,900
Dec 10, 201962.4963.0161.4561.6661.01647,100
Dec 09, 201963.0063.1161.8962.6962.03675,700
Dec 06, 201962.8763.6562.3663.2162.541,201,700
Dec 05, 201962.1463.0961.5262.2661.60830,400
Dec 04, 201961.7162.5961.2861.7461.09837,500
Dec 03, 201960.9762.0360.0061.8861.22684,400
Dec 02, 201962.0362.1660.5761.5260.87871,600
Nov 29, 201962.2562.3661.3362.0261.36409,800
Nov 27, 201961.4462.6161.0262.4661.80616,600
Nov 26, 201960.4761.9960.1261.0060.35948,300
Nov 25, 201960.7561.0059.2360.5159.871,076,800
Nov 22, 201959.0760.3758.5960.2559.61652,500
Nov 21, 201960.5460.8558.9959.0958.46830,200
Nov 20, 201959.9261.5559.6760.2659.621,082,200
Nov 19, 201958.9660.4758.1360.4559.81993,800
Nov 18, 201957.7858.9956.9358.7058.081,274,600
Nov 15, 201956.6357.6956.1957.6657.051,268,100
Nov 14, 201954.2056.5853.7356.2755.671,847,600
Nov 13, 201955.2656.0854.2554.3853.801,939,900
Nov 12, 201955.7056.3454.8255.2254.632,271,700
Nov 11, 201954.7356.7254.2855.9055.312,537,400
Nov 08, 201955.5756.7553.9554.7254.142,859,000
Nov 07, 201955.5456.2754.5554.5954.012,009,300
Nov 06, 201955.1056.9654.9755.4254.831,785,200
Nov 05, 201956.0857.5455.5655.7755.182,940,700
Nov 04, 201954.6155.0552.6953.1652.603,872,600
Nov 01, 201956.0557.7055.8155.9655.372,265,200
Oct 31, 201958.6560.0053.2556.0455.457,567,800
Oct 30, 201968.3468.3465.8966.4465.741,025,200
Oct 29, 201968.8068.8067.0168.1667.44555,300
Oct 28, 201968.5069.7767.9068.9168.18650,100
Oct 25, 201966.5868.9366.0268.3767.651,304,400
Oct 24, 201966.8267.4265.6366.9366.22528,100
Oct 23, 201967.2167.9965.7566.6265.91767,900
Oct 22, 201969.4069.4766.5166.7566.04527,500
Oct 21, 201967.5769.4967.3869.0468.311,048,300
Oct 18, 201970.5670.5665.9967.0066.291,240,200
Oct 17, 201970.5870.8969.9270.2669.52421,100
Oct 16, 201969.2170.4768.5570.1669.42456,900
Oct 15, 201969.7570.7969.2569.4968.75663,900
Oct 14, 201969.8569.9868.9569.6268.88473,500
Oct 11, 201969.1570.8168.2870.0269.281,004,800
Oct 10, 201966.6468.0066.0767.6266.90783,900
Oct 09, 201968.0368.2265.2666.6365.92994,100
Oct 08, 201969.0069.2166.5467.7066.98983,200
Oct 07, 201971.4072.3669.0069.3568.621,770,400
Oct 04, 201969.0870.8769.0870.2569.511,434,800
Oct 03, 201966.2669.0464.6168.7468.011,775,800
Oct 02, 201970.5171.0565.1866.3865.681,988,000
Oct 01, 201971.8473.3271.1671.1670.41686,600
Sep 30, 201971.4272.0470.1171.1570.401,027,500
Sep 27, 201971.0071.6569.6371.2070.45684,700
Sep 26, 201971.1771.4169.5970.9970.24667,600
Sep 25, 201969.0171.0369.0171.0170.261,381,300
Sep 24, 201971.8872.8868.9969.0068.27948,000
Sep 23, 201973.5373.9770.6671.6170.85707,200
Sep 20, 201973.2573.8872.6373.6572.871,092,000
Sep 19, 201973.6874.0872.0473.0472.27606,300
Sep 18, 201975.6675.6672.3373.5972.81926,100
Sep 17, 201973.4376.4473.4375.9175.11702,600
Sep 16, 201972.1074.5472.1074.1273.33491,200
Sep 13, 201973.8073.9472.2872.3271.55428,100
Sep 12, 201972.2574.1271.9973.7873.00750,700
Sep 12, 20190.12 Dividend
Sep 11, 201971.7972.3871.3571.9271.04446,300
Sep 10, 201969.6671.1769.0871.1270.25600,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...