World Wrestling Entertainment Inc (WWE) Historical Stock Data
78.64 ↑0.00 (0.00%)
As of August 18, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, WWE is down -0.63% a day on average. There have been 12 days where World Wrestling Entertainment Inc closed green and 18 days where WWE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-10-25 | 78.73 | 78.64 | ↓$0.09 (-0.11%) | 78.01 | 80.15 | 441.30K |
| 2023-09-28 | 80.71 | 82.47 | ↑$1.76 (2.18%) | 80.43 | 82.53 | 1.09M |
| 2023-09-25 | 83.43 | 82.17 | ↓$1.26 (-1.51%) | 81.75 | 83.87 | 1.32M |
| 2023-09-21 | 96.16 | 85.97 | ↓$10.19 (-10.60%) | 84.83 | 96.16 | 5.66M |
| 2023-09-20 | 105.71 | 104.73 | ↓$0.98 (-0.93%) | 104.24 | 105.94 | 812.25K |
| 2023-09-11 | 99.51 | 100.65 | ↑$1.14 (1.15%) | 98.07 | 101.94 | 1.64M |
| 2023-09-08 | 101.04 | 98.05 | ↓$2.99 (-2.96%) | 97.07 | 101.35 | 1.09M |
| 2023-09-07 | 99.29 | 99.41 | ↑$0.12 (0.12%) | 98.55 | 101.41 | 889.03K |
| 2023-09-06 | 100.70 | 100.00 | ↓$0.70 (-0.70%) | 98.04 | 100.79 | 1.16M |
| 2023-09-05 | 103.00 | 100.07 | ↓$2.93 (-2.84%) | 96.12 | 103.00 | 1.56M |
| 2023-09-01 | 98.00 | 104.58 | ↑$6.58 (6.71%) | 97.32 | 104.86 | 1.92M |
| 2023-08-31 | 110.05 | 96.55 | ↓$13.50 (-12.27%) | 93.93 | 110.05 | 5M |
| 2023-08-30 | 115.47 | 110.05 | ↓$5.42 (-4.69%) | 109.65 | 115.56 | 0.93M |
| 2023-08-29 | 115.44 | 115.34 | ↓$0.10 (-0.09%) | 114.82 | 116.44 | 381.24K |
| 2023-08-28 | 113.48 | 115.93 | ↑$2.45 (2.16%) | 113.48 | 116.38 | 305.41K |
| 2023-08-25 | 114.12 | 113.69 | ↓$0.43 (-0.38%) | 112.89 | 114.92 | 346.08K |
| 2023-08-24 | 114.56 | 113.76 | ↓$0.80 (-0.70%) | 113.17 | 118.04 | 399.24K |
| 2023-08-23 | 115.68 | 115.14 | ↓$0.54 (-0.47%) | 114.63 | 116.86 | 297.67K |
| 2023-08-22 | 113.36 | 115.14 | ↑$1.78 (1.57%) | 113.04 | 115.66 | 613.28K |
| 2023-08-21 | 112.33 | 113.88 | ↑$1.55 (1.38%) | 111.25 | 113.93 | 416.85K |
| 2023-08-18 | 109.48 | 112.33 | ↑$2.85 (2.60%) | 108.99 | 112.72 | 472.51K |
| 2023-08-17 | 112.48 | 109.49 | ↓$2.99 (-2.66%) | 108.50 | 113.23 | 511.19K |
| 2023-08-16 | 113.50 | 112.76 | ↓$0.74 (-0.65%) | 112.10 | 114.26 | 364.88K |
| 2023-08-15 | 111.97 | 112.90 | ↑$0.93 (0.83%) | 111.17 | 114.54 | 566.78K |
| 2023-08-14 | 112.04 | 111.75 | ↓$0.29 (-0.26%) | 111.32 | 112.87 | 426.87K |
| 2023-08-11 | 113.88 | 111.70 | ↓$2.18 (-1.91%) | 111.62 | 114.47 | 460.58K |
| 2023-08-10 | 110.22 | 114.00 | ↑$3.78 (3.43%) | 110.22 | 114.83 | 0.92M |
| 2023-08-09 | 107.49 | 109.30 | ↑$1.81 (1.68%) | 107.11 | 110.83 | 704.45K |
| 2023-08-08 | 108.03 | 107.04 | ↓$0.99 (-0.92%) | 105.85 | 108.38 | 319.32K |
| 2023-08-07 | 105.62 | 107.56 | ↑$1.94 (1.84%) | 105.01 | 107.70 | 428.74K |
Create an account or log in to view more rows.
$WWE wtf?
$WWE buying time
added
$WWE keep inchin
$WWE To the moon!!
$WWE somebody knows something
$WWE Ride this train. You won't regret.
$WWE bull here. But I’m worried for tomorrow
$WWE upupup!
$WWE cover that shit
$WWE why is this not moving lol