WWE - World Wrestling Entertainment, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 28, 201730.3830.4730.2230.3429.89421,500
Dec 27, 201729.6130.6429.5230.2929.85508,600
Dec 26, 201729.4329.9329.2329.5929.16831,000
Dec 22, 201729.3830.1128.8029.5529.122,476,600
Dec 21, 201732.2732.3831.8631.8731.40693,300
Dec 20, 201732.8532.8531.9032.0731.60688,100
Dec 19, 201732.9533.2832.6432.7232.241,041,600
Dec 18, 201732.6333.0132.4332.9232.44645,500
Dec 15, 201732.1432.6731.9632.4131.931,260,200
Dec 14, 201731.8332.3831.7732.0131.541,225,100
Dec 14, 20170.12 Dividend
Dec 13, 201731.2432.1030.4331.8831.291,786,000
Dec 12, 201730.7231.0030.5330.5429.98407,100
Dec 11, 201730.2930.7830.2630.7030.14695,300
Dec 08, 201730.2230.4030.0130.3329.77527,000
Dec 07, 201730.1530.4029.4630.1529.60621,300
Dec 06, 201729.2829.5628.9429.5328.99806,500
Dec 05, 201729.2029.6828.7328.7728.24672,900
Dec 04, 201729.0729.3428.9329.1028.57602,200
Dec 01, 201728.5528.7728.1828.7628.23455,400
Nov 30, 201728.3228.5527.8128.4927.97585,300
Nov 29, 201728.0028.2827.8728.0227.50325,200
Nov 28, 201727.5728.0627.5228.0127.50721,200
Nov 27, 201728.1128.1127.2827.5427.03948,000
Nov 24, 201727.6928.3627.6428.1227.60412,400
Nov 22, 201727.7227.9927.5427.5627.05317,700
Nov 21, 201727.6528.0027.5327.7427.23487,600
Nov 20, 201727.5027.7127.2627.5927.08537,500
Nov 17, 201727.3327.6027.2327.5427.03337,200
Nov 16, 201727.4027.6627.1627.3926.89572,800
Nov 15, 201727.2827.4827.1027.3826.88493,100
Nov 14, 201727.4527.7927.3127.4626.96848,700
Nov 13, 201727.1827.7127.1427.6427.13623,500
Nov 10, 201727.1427.6227.1027.3026.80509,800
Nov 09, 201727.0927.4626.9127.1026.60627,900
Nov 08, 201727.1527.4126.9627.2626.76629,700
Nov 07, 201726.7327.2926.7327.1126.61876,200
Nov 06, 201726.2926.7726.0026.7426.25625,500
Nov 03, 201726.2226.7026.1426.3825.90768,100
Nov 02, 201726.4226.5525.9226.2625.78812,700
Nov 01, 201726.7526.8726.2726.5026.01956,400
Oct 31, 201725.5026.7325.4926.5326.041,069,500
Oct 30, 201725.1625.7924.8525.3124.841,017,400
Oct 27, 201724.7226.2624.6026.0925.611,941,200
Oct 26, 201722.2524.4821.8924.4023.952,272,800
Oct 25, 201722.0122.0521.2221.5521.151,104,100
Oct 24, 201722.4722.5421.8922.0621.65473,900
Oct 23, 201722.6422.8122.4622.4822.07467,600
Oct 20, 201722.7622.8922.5722.6222.20206,700
Oct 19, 201722.3422.6322.3022.6222.20189,200
Oct 18, 201722.6922.8622.4622.5422.13286,500
Oct 17, 201722.6022.7122.4822.5422.13326,200
Oct 16, 201722.6822.7522.4922.5922.17190,700
Oct 13, 201722.3322.6522.2422.5422.13508,000
Oct 12, 201722.9923.0022.2922.3021.891,501,100
Oct 11, 201723.2323.3422.9923.0922.67352,100
Oct 10, 201723.4923.6523.2923.2922.86324,900
Oct 09, 201723.4623.6423.3523.4623.03341,100
Oct 06, 201723.4323.6323.3923.5123.08311,400
Oct 05, 201723.6523.6823.3323.4222.99427,600
Oct 04, 201723.5423.8823.5323.6423.21366,500
Oct 03, 201723.7423.7723.4923.6323.20522,500
Oct 02, 201723.7423.8723.5923.7223.28739,300
Sep 29, 201723.0723.5723.0023.5523.12546,700
Sep 28, 201722.9823.1022.8023.0622.64327,500
Sep 27, 201722.6923.2222.5923.0622.64456,200
Sep 26, 201722.5022.8222.4222.6522.23357,000
Sep 25, 201722.5922.7322.5022.5422.13255,000
Sep 22, 201722.5022.7522.4522.6022.18192,300
Sep 21, 201722.4922.8122.4522.5022.09193,500
Sep 20, 201722.6022.8622.4322.5222.11276,400
Sep 19, 201722.8422.8422.3922.5222.11336,000
Sep 18, 201722.4922.9222.3822.8322.41727,000
Sep 15, 201722.0922.4421.9622.4422.03752,800
Sep 14, 201721.9422.0821.6922.0621.65271,100
Sep 14, 20170.12 Dividend
Sep 13, 201721.8722.2721.7722.0621.54761,800
Sep 12, 201721.6021.9421.5321.8821.36285,600
Sep 11, 201721.7321.8221.4921.5621.05288,300
Sep 08, 201721.9721.9721.5621.6121.10293,700
Sep 07, 201722.1222.3221.9922.0321.51333,800
Sep 06, 201721.9922.1421.9022.1021.58452,000
Sep 05, 201722.1222.4821.8721.9421.42564,500
Sep 01, 201721.8022.2321.7422.1521.62576,600
Aug 31, 201721.5821.8421.5821.8021.28349,200
Aug 30, 201721.2821.6721.2821.6021.09303,300
Aug 29, 201721.3421.4721.2321.2720.77387,900
Aug 28, 201720.9321.5520.9021.4920.98531,800
Aug 25, 201721.0821.0820.6220.8920.39384,400
Aug 24, 201720.8121.1420.7720.9620.46317,300
Aug 23, 201720.8921.0220.7420.7520.26159,600
Aug 22, 201720.8421.0220.7420.9820.48341,100
Aug 21, 201720.9120.9120.6420.7920.30267,200
Aug 18, 201720.9821.2320.7320.9020.40248,400
Aug 17, 201721.4721.6121.0821.1020.60349,000
Aug 16, 201721.2221.5621.2121.5521.04445,800
Aug 15, 201721.1021.2220.9421.1320.63472,900
Aug 14, 201721.1821.5021.0221.0420.54671,200
Aug 11, 201720.7921.3520.6921.0620.56505,600
Aug 10, 201720.8821.5020.8521.2920.78754,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...