Mail

WWE - World Wrestling Entertainment, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 28, 2017	30.38	30.47	30.22	30.34	29.89	421,500
Dec 27, 2017	29.61	30.64	29.52	30.29	29.85	508,600
Dec 26, 2017	29.43	29.93	29.23	29.59	29.16	831,000
Dec 22, 2017	29.38	30.11	28.80	29.55	29.12	2,476,600
Dec 21, 2017	32.27	32.38	31.86	31.87	31.40	693,300
Dec 20, 2017	32.85	32.85	31.90	32.07	31.60	688,100
Dec 19, 2017	32.95	33.28	32.64	32.72	32.24	1,041,600
Dec 18, 2017	32.63	33.01	32.43	32.92	32.44	645,500
Dec 15, 2017	32.14	32.67	31.96	32.41	31.93	1,260,200
Dec 14, 2017	31.83	32.38	31.77	32.01	31.54	1,225,100
Dec 14, 2017	0.12 Dividend
Dec 13, 2017	31.24	32.10	30.43	31.88	31.29	1,786,000
Dec 12, 2017	30.72	31.00	30.53	30.54	29.98	407,100
Dec 11, 2017	30.29	30.78	30.26	30.70	30.14	695,300
Dec 08, 2017	30.22	30.40	30.01	30.33	29.77	527,000
Dec 07, 2017	30.15	30.40	29.46	30.15	29.60	621,300
Dec 06, 2017	29.28	29.56	28.94	29.53	28.99	806,500
Dec 05, 2017	29.20	29.68	28.73	28.77	28.24	672,900
Dec 04, 2017	29.07	29.34	28.93	29.10	28.57	602,200
Dec 01, 2017	28.55	28.77	28.18	28.76	28.23	455,400
Nov 30, 2017	28.32	28.55	27.81	28.49	27.97	585,300
Nov 29, 2017	28.00	28.28	27.87	28.02	27.50	325,200
Nov 28, 2017	27.57	28.06	27.52	28.01	27.50	721,200
Nov 27, 2017	28.11	28.11	27.28	27.54	27.03	948,000
Nov 24, 2017	27.69	28.36	27.64	28.12	27.60	412,400
Nov 22, 2017	27.72	27.99	27.54	27.56	27.05	317,700
Nov 21, 2017	27.65	28.00	27.53	27.74	27.23	487,600
Nov 20, 2017	27.50	27.71	27.26	27.59	27.08	537,500
Nov 17, 2017	27.33	27.60	27.23	27.54	27.03	337,200
Nov 16, 2017	27.40	27.66	27.16	27.39	26.89	572,800
Nov 15, 2017	27.28	27.48	27.10	27.38	26.88	493,100
Nov 14, 2017	27.45	27.79	27.31	27.46	26.96	848,700
Nov 13, 2017	27.18	27.71	27.14	27.64	27.13	623,500
Nov 10, 2017	27.14	27.62	27.10	27.30	26.80	509,800
Nov 09, 2017	27.09	27.46	26.91	27.10	26.60	627,900
Nov 08, 2017	27.15	27.41	26.96	27.26	26.76	629,700
Nov 07, 2017	26.73	27.29	26.73	27.11	26.61	876,200
Nov 06, 2017	26.29	26.77	26.00	26.74	26.25	625,500
Nov 03, 2017	26.22	26.70	26.14	26.38	25.90	768,100
Nov 02, 2017	26.42	26.55	25.92	26.26	25.78	812,700
Nov 01, 2017	26.75	26.87	26.27	26.50	26.01	956,400
Oct 31, 2017	25.50	26.73	25.49	26.53	26.04	1,069,500
Oct 30, 2017	25.16	25.79	24.85	25.31	24.84	1,017,400
Oct 27, 2017	24.72	26.26	24.60	26.09	25.61	1,941,200
Oct 26, 2017	22.25	24.48	21.89	24.40	23.95	2,272,800
Oct 25, 2017	22.01	22.05	21.22	21.55	21.15	1,104,100
Oct 24, 2017	22.47	22.54	21.89	22.06	21.65	473,900
Oct 23, 2017	22.64	22.81	22.46	22.48	22.07	467,600
Oct 20, 2017	22.76	22.89	22.57	22.62	22.20	206,700
Oct 19, 2017	22.34	22.63	22.30	22.62	22.20	189,200
Oct 18, 2017	22.69	22.86	22.46	22.54	22.13	286,500
Oct 17, 2017	22.60	22.71	22.48	22.54	22.13	326,200
Oct 16, 2017	22.68	22.75	22.49	22.59	22.17	190,700
Oct 13, 2017	22.33	22.65	22.24	22.54	22.13	508,000
Oct 12, 2017	22.99	23.00	22.29	22.30	21.89	1,501,100
Oct 11, 2017	23.23	23.34	22.99	23.09	22.67	352,100
Oct 10, 2017	23.49	23.65	23.29	23.29	22.86	324,900
Oct 09, 2017	23.46	23.64	23.35	23.46	23.03	341,100
Oct 06, 2017	23.43	23.63	23.39	23.51	23.08	311,400
Oct 05, 2017	23.65	23.68	23.33	23.42	22.99	427,600
Oct 04, 2017	23.54	23.88	23.53	23.64	23.21	366,500
Oct 03, 2017	23.74	23.77	23.49	23.63	23.20	522,500
Oct 02, 2017	23.74	23.87	23.59	23.72	23.28	739,300
Sep 29, 2017	23.07	23.57	23.00	23.55	23.12	546,700
Sep 28, 2017	22.98	23.10	22.80	23.06	22.64	327,500
Sep 27, 2017	22.69	23.22	22.59	23.06	22.64	456,200
Sep 26, 2017	22.50	22.82	22.42	22.65	22.23	357,000
Sep 25, 2017	22.59	22.73	22.50	22.54	22.13	255,000
Sep 22, 2017	22.50	22.75	22.45	22.60	22.18	192,300
Sep 21, 2017	22.49	22.81	22.45	22.50	22.09	193,500
Sep 20, 2017	22.60	22.86	22.43	22.52	22.11	276,400
Sep 19, 2017	22.84	22.84	22.39	22.52	22.11	336,000
Sep 18, 2017	22.49	22.92	22.38	22.83	22.41	727,000
Sep 15, 2017	22.09	22.44	21.96	22.44	22.03	752,800
Sep 14, 2017	21.94	22.08	21.69	22.06	21.65	271,100
Sep 14, 2017	0.12 Dividend
Sep 13, 2017	21.87	22.27	21.77	22.06	21.54	761,800
Sep 12, 2017	21.60	21.94	21.53	21.88	21.36	285,600
Sep 11, 2017	21.73	21.82	21.49	21.56	21.05	288,300
Sep 08, 2017	21.97	21.97	21.56	21.61	21.10	293,700
Sep 07, 2017	22.12	22.32	21.99	22.03	21.51	333,800
Sep 06, 2017	21.99	22.14	21.90	22.10	21.58	452,000
Sep 05, 2017	22.12	22.48	21.87	21.94	21.42	564,500
Sep 01, 2017	21.80	22.23	21.74	22.15	21.62	576,600
Aug 31, 2017	21.58	21.84	21.58	21.80	21.28	349,200
Aug 30, 2017	21.28	21.67	21.28	21.60	21.09	303,300
Aug 29, 2017	21.34	21.47	21.23	21.27	20.77	387,900
Aug 28, 2017	20.93	21.55	20.90	21.49	20.98	531,800
Aug 25, 2017	21.08	21.08	20.62	20.89	20.39	384,400
Aug 24, 2017	20.81	21.14	20.77	20.96	20.46	317,300
Aug 23, 2017	20.89	21.02	20.74	20.75	20.26	159,600
Aug 22, 2017	20.84	21.02	20.74	20.98	20.48	341,100
Aug 21, 2017	20.91	20.91	20.64	20.79	20.30	267,200
Aug 18, 2017	20.98	21.23	20.73	20.90	20.40	248,400
Aug 17, 2017	21.47	21.61	21.08	21.10	20.60	349,000
Aug 16, 2017	21.22	21.56	21.21	21.55	21.04	445,800
Aug 15, 2017	21.10	21.22	20.94	21.13	20.63	472,900
Aug 14, 2017	21.18	21.50	21.02	21.04	20.54	671,200
Aug 11, 2017	20.79	21.35	20.69	21.06	20.56	505,600
Aug 10, 2017	20.88	21.50	20.85	21.29	20.78	754,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...