WORLD WRESTLING $9.22

down -0.03


20/5/2013 04:20 PM  |  NYSE : WWE  |  Industries : Information / Motion Picture and Video Industries
Type:

WWE historical data

Date Open High Low Close Volume
5/17/2013 9.18 9.25 9.07 9.25 1353
5/16/2013 9.11 9.20 9.05 9.17 1215
5/15/2013 9.32 9.36 9.12 9.16 2212
5/14/2013 9.28 9.44 9.24 9.44 1207
5/13/2013 9.35 9.35 9.20 9.28 1317
5/10/2013 9.25 9.44 9.24 9.39 1202
5/9/2013 9.26 9.30 9.23 9.29 666
5/8/2013 9.24 9.30 9.18 9.30 1309
5/7/2013 9.18 9.24 9.14 9.23 1790
5/6/2013 9.26 9.26 9.12 9.16 1565
5/3/2013 9.23 9.39 9.09 9.30 2252
5/2/2013 9.00 9.24 8.94 9.12 1478
5/1/2013 9.12 9.15 8.97 9.00 1266
4/30/2013 9.10 9.20 9.10 9.18 926
4/29/2013 9.18 9.18 9.04 9.15 721
4/26/2013 9.20 9.20 9.10 9.17 634
4/25/2013 9.09 9.23 9.01 9.15 1128
4/24/2013 8.98 9.13 8.98 9.09 1219
4/23/2013 8.85 9.01 8.80 9.01 1304
4/22/2013 8.69 8.80 8.56 8.80 1342
4/19/2013 8.73 8.73 8.61 8.67 1283
4/18/2013 8.80 8.87 8.65 8.68 1303
4/17/2013 8.80 8.88 8.68 8.81 1611
4/16/2013 8.77 8.87 8.71 8.84 1184
4/15/2013 9.03 9.03 8.73 8.74 1311
4/12/2013 9.10 9.16 8.99 9.10 1037
4/11/2013 8.96 9.15 8.92 9.10 1685
4/10/2013 8.76 8.98 8.76 8.96 1375
4/9/2013 8.86 8.86 8.77 8.78 725
4/8/2013 8.84 8.84 8.76 8.83 801
4/5/2013 8.77 8.85 8.75 8.77 741
4/4/2013 8.88 8.92 8.82 8.91 1951
4/3/2013 8.76 8.87 8.73 8.85 1688
4/2/2013 8.78 8.83 8.72 8.77 1303
4/1/2013 8.76 8.78 8.56 8.75 1272
3/28/2013 8.75 8.82 8.70 8.82 1077
3/27/2013 8.62 8.75 8.56 8.73 888
3/26/2013 8.75 8.76 8.57 8.66 1136
3/25/2013 8.75 8.79 8.62 8.73 1631
3/22/2013 8.64 8.72 8.60 8.70 1755
3/21/2013 8.54 8.65 8.54 8.63 962
3/20/2013 8.65 8.69 8.52 8.61 1786
3/19/2013 8.39 8.68 8.37 8.65 1348
3/18/2013 8.46 8.47 8.37 8.40 856
3/15/2013 8.51 8.65 8.50 8.55 1778
3/14/2013 8.50 8.61 8.48 8.55 1150
3/13/2013 8.54 8.62 8.43 8.51 1504
3/12/2013 8.86 8.86 8.57 8.68 1799
3/11/2013 8.79 8.90 8.75 8.88 1443
3/8/2013 8.74 8.77 8.70 8.77 855
3/7/2013 8.74 8.82 8.54 8.74 1284
3/6/2013 8.75 8.80 8.65 8.78 864
3/5/2013 8.66 8.72 8.59 8.72 1801
3/4/2013 8.54 8.63 8.47 8.60 1189
3/1/2013 8.22 8.63 8.20 8.58 1387
2/28/2013 8.49 8.56 8.26 8.33 1775
2/27/2013 8.40 8.57 8.35 8.52 980
2/26/2013 8.48 8.55 8.32 8.39 705
2/25/2013 8.61 8.62 8.42 8.42 783
2/22/2013 8.53 8.62 8.47 8.59 591
2/21/2013 8.53 8.57 8.43 8.46 1145
2/20/2013 8.82 8.84 8.51 8.52 1102
2/19/2013 8.71 8.84 8.70 8.82 2804
2/15/2013 8.66 8.68 8.57 8.66 1007
2/14/2013 8.60 8.64 8.56 8.62 404
2/13/2013 8.52 8.64 8.52 8.64 657
2/12/2013 8.54 8.59 8.49 8.55 388
2/11/2013 8.50 8.57 8.44 8.56 812
2/8/2013 8.43 8.50 8.35 8.48 695
2/7/2013 8.55 8.55 8.37 8.45 852
2/6/2013 8.47 8.57 8.44 8.53 1601
2/5/2013 8.51 8.61 8.49 8.51 668
2/4/2013 8.55 8.57 8.48 8.50 1142
2/1/2013 8.57 8.66 8.48 8.57 1468
1/31/2013 8.44 8.66 8.38 8.56 1897
1/30/2013 8.38 8.46 8.37 8.43 1098
1/29/2013 8.38 8.46 8.35 8.41 937
1/28/2013 8.32 8.45 8.29 8.41 1271
1/25/2013 8.35 8.35 8.29 8.35 1015
1/24/2013 8.26 8.35 8.26 8.30 678
1/23/2013 8.27 8.30 8.23 8.30 934
1/22/2013 8.23 8.29 8.21 8.25 1368
1/18/2013 8.23 8.31 8.21 8.25 1209
1/17/2013 8.10 8.24 8.06 8.19 1709
1/16/2013 8.02 8.08 7.99 8.06 1463
1/15/2013 8.04 8.10 8.01 8.02 1699
1/14/2013 8.00 8.15 8.00 8.06 1503
1/11/2013 8.04 8.05 7.93 8.03 719
1/10/2013 8.04 8.07 7.97 8.01 824
1/9/2013 8.01 8.08 7.91 8.04 1465
1/8/2013 8.03 8.08 8.01 8.03 1073
1/7/2013 8.02 8.11 8.00 8.06 915
1/4/2013 8.05 8.15 8.05 8.09 915
1/3/2013 8.04 8.08 7.98 8.02 1163
1/2/2013 7.99 8.11 7.95 8.03 1975
12/31/2012 7.68 7.97 7.67 7.89 2342
12/28/2012 7.76 7.81 7.68 7.72 2406
12/27/2012 7.89 7.92 7.76 7.81 1458
12/26/2012 7.92 7.97 7.81 7.88 2720
12/24/2012 7.96 8.00 7.91 7.95 895
Marketplace
Trading Center