World Wrestling Entertainment Inc. Class A Common Stockのデータ

World Wrestling Entertainment Inc. Class A Common Stockの基本情報

名前 World Wrestling Entertainment Inc. Class A Common Stock
ティッカー WWE
国 United States
上場年 nan
セクター Consumer Services

World Wrestling Entertainment Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 47.25 45.9 46.78 46.5 1138600.0 46.5
2021-02-12 47.22 45.89 47.12 46.41 2650100.0 46.41
2021-02-11 47.39 45.87 46.62 47.06 2244500.0 47.06
2021-02-10 47.74 46.32 47.66 46.68 2055900.0 46.68
2021-02-09 47.78 46.41 47.3 47.24 1747200.0 47.24
2021-02-08 50.01 46.05 49.41 47.42 3642200.0 47.42
2021-02-05 54.75 48.87 53.02 49.23 2705100.0 49.23
2021-02-04 56.98 55.46 56.5 56.0 1737900.0 56.0
2021-02-03 58.02 56.44 56.95 56.51 1718100.0 56.51
2021-02-02 58.28 56.47 58.15 57.16 947300.0 57.16
2021-02-01 57.67 55.2 57.09 57.58 775900.0 57.58
2021-01-29 58.32 56.33 56.42 56.33 1573800.0 56.33
2021-01-28 58.12 55.88 57.25 56.49 912600.0 56.49
2021-01-27 60.0 56.88 57.07 57.44 3616500.0 57.44
2021-01-26 57.66 54.51 55.69 57.46 1671400.0 57.46
2021-01-25 56.99 53.26 56.25 53.96 2631600.0 53.96
2021-01-22 55.6 52.23 52.6 55.52 1084800.0 55.52
2021-01-21 52.89 50.2 51.57 52.59 1070300.0 52.59
2021-01-20 52.69 50.9 52.38 51.55 568200.0 51.55
2021-01-19 53.38 51.77 52.28 52.08 1351500.0 52.08
2021-01-15 52.09 50.45 51.66 50.83 887600.0 50.83
2021-01-14 52.48 50.32 50.32 51.68 836600.0 51.68
2021-01-13 51.34 48.88 48.99 50.18 1149100.0 50.18
2021-01-12 48.72 47.01 47.01 48.71 699200.0 48.71
2021-01-11 48.48 46.83 47.95 47.25 596600.0 47.25
2021-01-08 49.41 47.87 48.75 48.24 574200.0 48.24
2021-01-07 49.17 47.88 48.93 48.43 573900.0 48.43
2021-01-06 49.42 48.04 48.15 48.5 740700.0 48.5
2021-01-05 48.13 46.99 46.99 48.02 549800.0 48.02
2021-01-04 48.61 46.44 48.37 47.22 744800.0 47.22
2020-12-31 48.76 47.73 48.38 48.05 756400.0 48.05
2020-12-30 49.11 48.06 48.47 48.38 1183400.0 48.38
2020-12-29 48.6 47.86 48.11 48.17 608100.0 48.17
2020-12-28 48.77 47.14 47.14 47.92 432500.0 47.92
2020-12-24 47.88 47.02 47.79 47.32 194400.0 47.32
2020-12-23 48.83 47.2 47.42 47.76 757100.0 47.76
2020-12-22 47.49 45.74 46.17 47.14 530300.0 47.14
2020-12-21 46.67 44.89 45.26 46.19 684300.0 46.19
2020-12-18 48.0 46.02 47.8 46.43 1318100.0 46.43
2020-12-17 47.55 45.59 45.59 47.49 1503400.0 47.49
2020-12-16 46.36 45.29 45.88 45.53 825500.0 45.53
2020-12-15 45.75 44.76 44.92 45.68 1698900.0 45.68
2020-12-14 44.83 44.2 44.5 44.61 431300.0 44.61
2020-12-11 44.99 44.06 44.57 44.25 632600.0 44.13
2020-12-10 44.53 43.2 43.4 44.44 737300.0 44.32
2020-12-09 45.09 43.6 44.07 43.82 551100.0 43.7
2020-12-08 44.38 43.33 44.13 43.77 663000.0 43.65
2020-12-07 45.24 43.84 44.5 44.3 771100.0 44.18
2020-12-04 45.07 44.04 44.51 44.97 717600.0 44.85
2020-12-03 44.47 43.55 44.3 44.12 1058400.0 44.0
2020-12-02 45.33 44.21 44.48 44.48 711500.0 44.36
2020-12-01 44.89 43.12 43.51 44.86 1244100.0 44.74
2020-11-30 43.43 41.52 41.64 43.04 1494300.0 42.92
2020-11-27 42.85 41.58 42.12 41.8 492900.0 41.69
2020-11-25 43.09 41.65 42.2 41.97 780000.0 41.86
2020-11-24 42.14 41.3 41.56 42.03 1024400.0 41.92
2020-11-23 41.78 40.78 41.33 41.3 542500.0 41.19
2020-11-20 42.35 40.81 42.07 40.97 960500.0 40.86
2020-11-19 42.74 41.0 41.24 41.95 1602000.0 41.84
2020-11-18 42.41 41.43 42.2 41.47 655900.0 41.36
2020-11-17 42.68 41.85 41.94 42.23 912400.0 42.12
2020-11-16 42.74 41.33 41.73 42.26 574300.0 42.15
2020-11-13 41.1 40.24 40.49 40.88 341400.0 40.77
2020-11-12 41.23 40.02 40.87 40.3 550800.0 40.19
2020-11-11 41.75 40.63 40.73 41.11 514800.0 41.0
2020-11-10 40.75 39.15 40.53 40.53 738700.0 40.42
2020-11-09 42.96 40.18 41.5 40.23 1345900.0 40.12
2020-11-06 39.41 37.49 37.7 38.92 1200100.0 38.81
2020-11-05 39.91 37.59 39.48 37.78 1386700.0 37.68
2020-11-04 39.75 38.31 38.77 39.1 687200.0 38.99
2020-11-03 39.8 38.34 38.74 38.5 680800.0 38.4
2020-11-02 38.43 36.16 36.91 38.41 1315100.0 38.31
2020-10-30 39.48 35.44 37.19 36.36 1364200.0 36.26
2020-10-29 37.88 36.02 36.77 37.33 1026100.0 37.23
2020-10-28 37.65 36.51 36.88 36.65 734000.0 36.55
2020-10-27 37.66 36.76 37.45 37.48 627500.0 37.38
2020-10-26 38.63 37.35 38.03 37.65 663000.0 37.55
2020-10-23 39.26 38.13 38.83 38.28 572300.0 38.18
2020-10-22 39.68 38.3 39.15 38.6 503200.0 38.5
2020-10-21 39.29 38.11 38.66 38.99 505700.0 38.88
2020-10-20 39.43 38.62 39.04 38.71 378900.0 38.61
2020-10-19 40.27 38.49 40.09 38.65 886500.0 38.55
2020-10-16 41.74 39.77 40.95 39.78 916700.0 39.67
2020-10-15 41.65 40.51 41.34 40.96 1307900.0 40.85
2020-10-14 41.87 40.48 40.48 41.65 635500.0 41.54
2020-10-13 40.74 39.43 40.0 40.57 331400.0 40.46
2020-10-12 40.81 39.97 40.42 40.08 522100.0 39.97
2020-10-09 40.34 39.51 39.96 40.16 340100.0 40.05
2020-10-08 40.54 39.55 40.33 39.85 288300.0 39.74
2020-10-07 40.44 39.38 39.94 40.08 544500.0 39.97
2020-10-06 40.9 39.47 39.76 39.76 607200.0 39.65
2020-10-05 40.48 38.95 40.43 39.22 513100.0 39.11
2020-10-02 40.5 39.34 39.89 40.16 863300.0 40.05
2020-10-01 41.22 39.97 40.84 40.37 702800.0 40.26
2020-09-30 41.09 40.11 40.64 40.47 941800.0 40.36
2020-09-29 40.15 39.44 39.95 40.03 406200.0 39.92
2020-09-28 40.36 39.21 39.8 39.87 520300.0 39.76
2020-09-25 39.47 38.5 38.83 39.15 485300.0 39.04
2020-09-24 39.39 37.9 38.11 38.82 814100.0 38.71
2020-09-23 39.07 37.88 38.99 38.35 1057200.0 38.25
2020-09-22 39.94 38.78 39.41 39.21 386800.0 39.1
2020-09-21 40.53 38.25 40.15 39.36 821700.0 39.25
2020-09-18 41.07 40.06 40.72 40.16 735100.0 40.05
2020-09-17 41.02 39.95 40.49 40.73 544700.0 40.62
2020-09-16 41.8 40.99 41.23 41.08 423600.0 40.97
2020-09-15 41.81 40.69 41.41 41.15 324900.0 41.04
2020-09-14 42.26 40.54 42.12 41.12 479200.0 41.01
2020-09-11 42.44 40.77 42.0 41.4 626200.0 41.17
2020-09-10 43.61 42.38 42.38 42.46 451900.0 42.22
2020-09-09 43.09 41.82 42.98 42.26 392300.0 42.02
2020-09-08 43.77 42.08 42.36 42.72 420700.0 42.48
2020-09-04 43.35 41.04 42.74 43.08 618900.0 42.84
2020-09-03 45.49 42.12 44.14 42.52 1011800.0 42.28
2020-09-02 44.69 43.54 43.54 44.36 388900.0 44.11
2020-09-01 44.29 43.32 44.0 43.53 398700.0 43.29
2020-08-31 44.78 44.03 44.49 44.07 430700.0 43.82
2020-08-28 45.35 44.82 45.18 44.92 274900.0 44.67
2020-08-27 46.25 45.02 45.73 45.14 350800.0 44.89
2020-08-26 46.04 44.16 44.29 45.46 568400.0 45.21
2020-08-25 45.5 44.17 44.71 44.5 402600.0 44.25
2020-08-24 45.04 42.72 42.97 44.98 729900.0 44.73
2020-08-21 44.17 42.38 43.85 42.73 597700.0 42.49
2020-08-20 44.44 43.77 44.44 44.03 321600.0 43.78
2020-08-19 45.62 44.52 44.7 44.68 329300.0 44.43
2020-08-18 45.1 44.19 44.81 44.77 433600.0 44.52
2020-08-17 45.49 44.09 45.49 44.89 420400.0 44.64
2020-08-14 46.11 45.23 45.72 45.37 294100.0 45.12
2020-08-13 46.27 45.41 45.48 45.83 420600.0 45.57
2020-08-12 46.54 45.0 45.8 45.51 525000.0 45.26
2020-08-11 46.35 44.45 44.6 45.41 724100.0 45.16
2020-08-10 44.74 43.69 43.85 44.09 582900.0 43.84
2020-08-07 45.76 43.41 45.5 43.7 709500.0 43.46
2020-08-06 45.64 44.76 45.25 45.42 411600.0 45.17
2020-08-05 45.45 44.33 44.44 45.26 637800.0 45.01
2020-08-04 44.99 43.83 44.18 44.31 638900.0 44.06
2020-08-03 47.0 43.8 46.66 44.17 1142100.0 43.92
2020-07-31 48.9 45.07 48.25 46.61 1593900.0 46.35
2020-07-30 45.76 43.94 44.17 45.43 651600.0 45.18
2020-07-29 45.35 44.19 45.12 44.56 545700.0 44.31
2020-07-28 45.94 44.52 44.7 44.9 476600.0 44.65
2020-07-27 45.17 44.25 45.0 44.91 1175500.0 44.66
2020-07-24 45.6 44.24 45.45 44.72 827600.0 44.47
2020-07-23 46.35 45.11 45.85 45.56 1322400.0 45.3
2020-07-22 46.54 45.51 46.0 45.93 314200.0 45.67
2020-07-21 46.93 45.8 46.3 45.84 393500.0 45.58
2020-07-20 46.75 45.31 46.17 46.26 350400.0 46.0
2020-07-17 46.79 45.54 46.73 46.06 510600.0 45.8
2020-07-16 47.36 46.02 46.86 46.73 489400.0 46.47
2020-07-15 47.58 46.03 46.46 47.12 550100.0 46.86
2020-07-14 45.91 44.07 44.67 45.57 569800.0 45.31
2020-07-13 46.44 44.44 46.4 44.48 667800.0 44.23
2020-07-10 46.41 45.0 45.0 46.25 381000.0 45.99
2020-07-09 46.38 44.48 46.36 45.17 280700.0 44.92
2020-07-08 46.04 45.0 45.21 45.86 318000.0 45.6
2020-07-07 46.39 44.97 46.17 45.0 560100.0 44.75
2020-07-06 46.96 45.81 46.22 46.38 400900.0 46.12
2020-07-02 45.99 44.96 45.55 45.51 509800.0 45.26
2020-07-01 45.15 43.27 43.98 44.82 979100.0 44.57
2020-06-30 43.79 42.91 43.62 43.45 470000.0 43.21
2020-06-29 43.81 41.13 41.71 43.59 537500.0 43.35
2020-06-26 43.0 41.35 42.84 41.36 1123400.0 41.13
2020-06-25 43.74 42.45 43.72 43.02 1014200.0 42.78
2020-06-24 44.77 42.67 44.31 43.85 496700.0 43.6
2020-06-23 45.49 44.64 45.41 44.74 553300.0 44.49
2020-06-22 45.36 44.26 45.3 44.84 380500.0 44.59
2020-06-19 46.55 44.86 45.52 45.21 715600.0 44.96
2020-06-18 45.32 44.44 44.86 45.25 593400.0 45.0
2020-06-17 45.64 44.61 45.0 44.84 391000.0 44.59
2020-06-16 46.48 43.81 46.23 44.61 591100.0 44.36
2020-06-15 45.67 43.13 43.38 45.25 872300.0 45.0
2020-06-12 45.58 43.13 44.67 44.47 786400.0 44.22
2020-06-11 45.6 43.65 45.39 43.94 1076700.0 43.57
2020-06-10 47.26 46.1 47.26 46.7 405700.0 46.31
2020-06-09 48.42 46.06 48.34 46.69 768200.0 46.3
2020-06-08 48.9 47.59 48.9 48.76 685400.0 48.35
2020-06-05 49.51 47.92 47.92 48.19 815100.0 47.79
2020-06-04 47.82 46.5 47.7 47.02 544800.0 46.63
2020-06-03 48.25 47.15 47.45 47.73 543000.0 47.33
2020-06-02 48.58 46.79 47.5 47.39 861600.0 47.0
2020-06-01 47.89 46.3 46.3 47.15 836400.0 46.76
2020-05-29 46.94 45.23 45.23 46.27 998200.0 45.89
2020-05-28 46.48 44.84 45.94 45.03 457700.0 44.66
2020-05-27 45.99 44.55 45.56 45.87 696500.0 45.49
2020-05-26 45.77 44.81 45.77 44.98 682700.0 44.61
2020-05-22 45.19 44.08 44.88 44.51 371300.0 44.14
2020-05-21 45.9 44.5 45.68 44.77 678600.0 44.4
2020-05-20 45.94 44.09 44.41 45.75 737300.0 45.37
2020-05-19 44.54 43.0 43.56 43.48 525100.0 43.12
2020-05-18 44.22 42.75 42.78 43.56 826900.0 43.2
2020-05-15 42.29 40.95 41.71 41.64 550400.0 41.29
2020-05-14 42.54 40.4 41.0 42.04 647300.0 41.69
2020-05-13 43.35 40.84 43.04 41.47 1036700.0 41.13
2020-05-12 45.0 43.0 44.64 43.04 1070800.0 42.68
2020-05-11 46.23 44.42 45.71 44.43 788500.0 44.06
2020-05-08 46.08 44.24 44.41 46.06 944100.0 45.68
2020-05-07 44.89 43.68 43.97 43.81 639500.0 43.45
2020-05-06 45.0 43.5 44.7 43.51 610500.0 43.15
2020-05-05 45.18 43.8 44.81 44.31 606300.0 43.94
2020-05-04 44.91 43.03 43.13 44.0 623000.0 43.63
2020-05-01 44.36 43.07 43.5 43.92 1014200.0 43.55
2020-04-30 45.02 43.8 44.6 44.47 1075300.0 44.1
2020-04-29 46.11 45.07 45.47 45.18 1420200.0 44.8
2020-04-28 46.98 44.31 45.0 44.37 1344800.0 44.0
2020-04-27 46.52 43.63 45.4 44.08 1620700.0 43.71
2020-04-24 46.52 43.71 46.08 44.79 5818000.0 44.42
2020-04-23 40.89 39.0 39.48 39.07 1258300.0 38.75
2020-04-22 41.24 39.25 40.34 39.48 737700.0 39.15
2020-04-21 40.64 38.36 39.9 39.53 949900.0 39.2
2020-04-20 41.38 39.66 39.76 40.57 1265300.0 40.23
2020-04-17 42.33 40.27 41.81 40.54 1342100.0 40.2
2020-04-16 40.94 38.88 39.05 39.67 1052200.0 39.34
2020-04-15 39.33 37.01 37.72 38.9 913900.0 38.58
2020-04-14 38.8 37.68 38.33 38.37 747100.0 38.05
2020-04-13 38.06 36.21 37.41 37.46 1190100.0 37.15
2020-04-09 38.51 36.5 37.0 37.42 2329800.0 37.11
2020-04-08 36.73 35.23 36.23 36.27 973600.0 35.97
2020-04-07 37.79 35.59 36.69 35.93 761100.0 35.63
2020-04-06 37.14 34.65 35.64 35.08 1149000.0 34.79
2020-04-03 34.75 32.99 34.43 34.13 721700.0 33.85
2020-04-02 35.39 33.13 33.18 34.65 1022200.0 34.36
2020-04-01 34.78 32.33 33.25 33.6 1194900.0 33.32
2020-03-31 35.57 33.14 33.4 33.93 1494500.0 33.65
2020-03-30 34.73 32.8 34.03 33.44 1404200.0 33.16
2020-03-27 34.98 32.41 34.42 33.8 1938800.0 33.52
2020-03-26 35.93 33.27 34.57 34.95 1675500.0 34.66
2020-03-25 37.62 34.19 36.14 34.38 2182000.0 34.09
2020-03-24 41.79 37.34 39.6 39.04 1554400.0 38.72
2020-03-23 38.93 35.1 36.25 37.72 1417800.0 37.41
2020-03-20 39.14 35.7 36.3 36.5 2118300.0 36.2
2020-03-19 36.56 31.77 33.57 36.03 1678600.0 35.73
2020-03-18 35.76 30.58 30.58 33.94 2556000.0 33.66
2020-03-17 35.0 29.1 31.02 32.75 2388400.0 32.48
2020-03-16 32.44 30.0 31.2 30.44 2319500.0 30.19
2020-03-13 35.94 31.05 34.51 35.86 3178600.0 35.56
2020-03-12 36.0 32.12 36.0 32.38 2664400.0 32.11
2020-03-11 40.66 36.94 40.37 38.72 1965400.0 38.28
2020-03-10 42.66 39.01 42.29 41.19 1865300.0 40.72
2020-03-09 42.63 39.15 39.15 41.16 1303000.0 40.69
2020-03-06 44.51 42.44 43.23 42.7 1691100.0 42.21
2020-03-05 45.44 43.77 44.12 44.91 1307600.0 44.4
2020-03-04 46.0 44.43 45.69 44.98 1705700.0 44.47
2020-03-03 47.82 44.48 46.58 45.2 1629300.0 44.69
2020-03-02 47.1 45.11 47.0 46.36 2025900.0 45.83
2020-02-28 46.88 42.21 42.21 46.77 2127700.0 46.24
2020-02-27 47.18 45.73 46.91 45.86 2541400.0 45.34
2020-02-26 50.09 48.26 48.81 48.41 2135100.0 47.86
2020-02-25 49.77 47.76 48.65 48.81 2196000.0 48.25
2020-02-24 49.28 47.23 47.74 48.73 3036000.0 48.17
2020-02-21 52.46 47.25 47.25 50.23 4483400.0 49.66
2020-02-20 47.83 46.09 46.51 47.74 2071800.0 47.2
2020-02-19 46.89 45.5 46.36 46.52 1538900.0 45.99
2020-02-18 46.82 45.27 45.33 45.96 2311100.0 45.44