| WORLD WRESTLING ENTERTAINMENT Add to My Watchlist | (NYSE: WWE) |
| WORLD WRESTLIN | 16.05 | +0.05 (+0.31%) | 141,720 |
| Historical Data for WWE |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 16.13 | 16.22 | 15.96 | 141,720 | 16.05 | +0.05 +0.31% |
| 02/08/10 | 16.16 | 16.26 | 15.98 | 149,674 | 16.00 | -0.10 -0.62% |
| 02/05/10 | 16.09 | 16.16 | 15.80 | 259,966 | 16.10 | +0.16 +1.00% |
| 02/04/10 | 16.26 | 16.30 | 15.88 | 161,783 | 15.94 | -0.39 -2.39% |
| 02/03/10 | 16.29 | 16.40 | 16.20 | 217,416 | 16.33 | +0.02 +0.12% |
| 02/02/10 | 16.30 | 16.39 | 16.14 | 138,372 | 16.31 | +0.11 +0.68% |
| 02/01/10 | 16.17 | 16.30 | 16.03 | 185,207 | 16.20 | +0.20 +1.25% |
| 01/29/10 | 16.31 | 16.39 | 16.00 | 161,320 | 16.00 | -0.21 -1.30% |
| 01/28/10 | 16.38 | 16.44 | 16.01 | 115,206 | 16.21 | -0.15 -0.92% |
| 01/27/10 | 16.34 | 16.48 | 16.26 | 127,232 | 16.36 | +0.02 +0.12% |
| 01/26/10 | 16.06 | 16.45 | 16.00 | 291,799 | 16.34 | +0.24 +1.49% |
| 01/25/10 | 15.95 | 16.19 | 15.93 | 202,697 | 16.10 | +0.39 +2.48% |
| 01/22/10 | 15.87 | 15.92 | 15.61 | 186,198 | 15.71 | -0.13 -0.82% |
| 01/21/10 | 16.23 | 16.25 | 15.75 | 199,919 | 15.84 | -0.41 -2.52% |
| 01/20/10 | 16.06 | 16.29 | 15.80 | 160,323 | 16.25 | +0.15 +0.93% |
| 01/19/10 | 16.09 | 16.27 | 15.99 | 159,368 | 16.10 | +0.11 +0.69% |
| 01/18/10 | 15.99 | 15.99 | 15.99 | 0 | 15.99 | 0.00 0.00% |
| 01/15/10 | 16.04 | 16.12 | 15.78 | 169,960 | 15.99 | -0.04 -0.25% |
| 01/14/10 | 16.15 | 16.16 | 16.00 | 95,072 | 16.03 | -0.05 -0.31% |
| 01/13/10 | 16.00 | 16.16 | 15.91 | 123,194 | 16.08 | +0.11 +0.69% |
| 01/12/10 | 15.91 | 16.13 | 15.88 | 135,808 | 15.97 | -0.01 -0.06% |
| 01/11/10 | 16.38 | 16.43 | 15.96 | 224,699 | 15.98 | -0.32 -1.96% |
| 01/08/10 | 16.27 | 16.35 | 16.20 | 150,837 | 16.30 | +0.02 +0.12% |
| 01/07/10 | 16.11 | 16.30 | 15.95 | 234,410 | 16.28 | +0.23 +1.43% |
| 01/06/10 | 15.87 | 16.21 | 15.87 | 236,577 | 16.05 | +0.12 +0.75% |
| 01/05/10 | 15.58 | 16.09 | 15.47 | 354,580 | 15.93 | +0.33 +2.12% |
| 01/04/10 | 15.59 | 15.74 | 15.52 | 159,758 | 15.60 | +0.27 +1.76% |
| 01/01/10 | 15.33 | 15.33 | 15.33 | 0 | 15.33 | 0.00 0.00% |
| 12/31/09 | 15.64 | 15.64 | 15.33 | 105,906 | 15.33 | -0.27 -1.73% |
| 12/30/09 | 15.58 | 15.60 | 15.48 | 148,674 | 15.60 | +0.03 +0.19% |
| 12/29/09 | 15.26 | 15.64 | 15.26 | 111,342 | 15.57 | +0.29 +1.90% |
| 12/28/09 | 15.55 | 15.57 | 15.25 | 201,821 | 15.28 | -0.12 -0.78% |
| 12/25/09 | 15.49 | 15.58 | 15.35 | 79,892 | 15.40 | 0.00 0.00% |
| 12/24/09 | 15.49 | 15.58 | 15.35 | 79,892 | 15.40 | 0.00 0.00% |
| 12/23/09 | 15.29 | 15.46 | 15.22 | 170,153 | 15.40 | +0.18 +1.18% |
| 12/22/09 | 15.22 | 15.29 | 15.01 | 149,634 | 15.22 | 0.00 0.00% |
| 12/21/09 | 15.51 | 15.57 | 15.18 | 148,571 | 15.22 | -0.20 -1.30% |
| 12/18/09 | 15.35 | 15.48 | 15.20 | 281,604 | 15.42 | +0.17 +1.11% |
| 12/17/09 | 15.21 | 15.27 | 14.79 | 381,082 | 15.25 | +0.01 +0.07% |
| 12/16/09 | 15.20 | 15.43 | 15.15 | 148,492 | 15.24 | +0.05 +0.33% |
| 12/15/09 | 15.51 | 15.51 | 15.13 | 255,357 | 15.19 | -0.27 -1.75% |
| 12/14/09 | 15.65 | 15.74 | 15.41 | 250,653 | 15.46 | -0.33 -2.09% |
| 12/11/09 | 15.99 | 15.99 | 15.31 | 394,656 | 15.79 | -0.38 -2.35% |
| 12/10/09 | 16.49 | 16.50 | 16.05 | 302,577 | 16.17 | -0.24 -1.46% |
| 12/09/09 | 16.46 | 16.53 | 15.91 | 407,419 | 16.41 | -0.05 -0.30% |
| 12/08/09 | 16.53 | 16.54 | 16.39 | 152,239 | 16.46 | -0.08 -0.48% |
| 12/07/09 | 16.43 | 16.59 | 16.32 | 234,073 | 16.54 | +0.15 +0.92% |
| 12/04/09 | 16.21 | 16.40 | 16.06 | 176,505 | 16.39 | +0.42 +2.63% |
| 12/03/09 | 16.18 | 16.26 | 15.96 | 181,396 | 15.97 | -0.10 -0.62% |
| 12/02/09 | 15.92 | 16.18 | 15.91 | 163,840 | 16.07 | +0.21 +1.32% |
| \/ Download Data To Spreadsheet | ||||||
