Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

World Wrestling Entertainment (NY: WWE )

100.65 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 11, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 5.183 5.183 5.057 5.057 90,422 -0.13(-2.42%)
Mar 28, 2003 5.143 5.183 5.084 5.183 39,683 +0.04(+0.77%)
Mar 27, 2003 5.064 5.143 5.011 5.143 253,092 +0.08(+1.56%)
Mar 26, 2003 5.031 5.117 5.018 5.064 56,495 -0.01(-0.26%)
Mar 25, 2003 5.084 5.143 5.038 5.077 66,491 -0.01(-0.13%)
Mar 24, 2003 5.222 5.222 5.084 5.084 313,223 -0.14(-2.65%)
Mar 21, 2003 5.242 5.269 5.216 5.222 64,371 -0.03(-0.50%)
Mar 20, 2003 5.196 5.275 5.156 5.249 20,295 +0.04(+0.76%)
Mar 19, 2003 5.282 5.315 5.183 5.209 92,088 -0.11(-1.99%)
Mar 18, 2003 5.229 5.315 5.196 5.315 78,305 +0.05(+0.88%)
Mar 17, 2003 5.189 5.282 5.189 5.269 65,734 +0.08(+1.53%)
Mar 14, 2003 5.216 5.282 5.150 5.189 99,661 -0.09(-1.75%)
Mar 13, 2003 5.196 5.282 5.183 5.282 43,469 +0.07(+1.39%)
Mar 12, 2003 5.209 5.249 5.196 5.209 61,342 +0.00(+0.00%)
Mar 11, 2003 5.216 5.222 5.189 5.209 18,175 -0.01(-0.13%)
Mar 10, 2003 5.203 5.229 5.170 5.216 25,597 -0.01(-0.25%)
Mar 07, 2003 5.183 5.315 5.150 5.229 30,898 +0.05(+0.89%)
Mar 06, 2003 5.381 5.381 5.183 5.183 24,688 -0.23(-4.27%)
Mar 05, 2003 5.249 5.414 5.189 5.414 41,046 +0.20(+3.93%)
Mar 04, 2003 5.295 5.295 5.150 5.209 68,763 -0.14(-2.59%)
Mar 03, 2003 5.513 5.579 5.348 5.348 51,799 -0.13(-2.41%)
Feb 28, 2003 5.328 5.513 5.328 5.480 28,626 +0.12(+2.22%)
Feb 27, 2003 5.335 5.361 5.282 5.361 18,023 +0.00(+0.00%)
Feb 26, 2003 5.282 5.388 5.203 5.361 92,088 -0.05(-0.98%)
Feb 25, 2003 5.434 5.434 5.348 5.414 32,867 -0.04(-0.73%)
Feb 24, 2003 5.513 5.520 5.388 5.454 14,237 -0.06(-1.08%)
Feb 21, 2003 5.487 5.513 5.487 5.513 9,087 -0.01(-0.24%)
Feb 20, 2003 5.381 5.526 5.381 5.526 32,412 +0.11(+2.07%)
Feb 19, 2003 5.414 5.414 5.381 5.414 19,841 -0.03(-0.61%)
Feb 18, 2003 5.315 5.454 5.255 5.447 53,920 +0.11(+2.10%)
Feb 14, 2003 5.328 5.374 5.321 5.335 5,301 -0.02(-0.37%)
Feb 13, 2003 5.381 5.394 5.354 5.354 8,481 +0.00(+0.00%)
Feb 12, 2003 5.315 5.414 5.315 5.354 18,175 +0.02(+0.37%)
Feb 11, 2003 5.374 5.374 5.269 5.335 100,419 -0.04(-0.74%)
Feb 10, 2003 5.255 5.381 5.255 5.374 30,140 +0.09(+1.75%)
Feb 07, 2003 5.249 5.302 5.222 5.282 18,326 +0.03(+0.63%)
Feb 06, 2003 5.216 5.288 5.183 5.249 19,387 -0.02(-0.38%)
Feb 05, 2003 5.295 5.295 5.222 5.269 25,445 -0.01(-0.25%)
Feb 04, 2003 5.282 5.315 5.249 5.282 37,259 +0.00(+0.00%)
Feb 03, 2003 5.407 5.407 5.255 5.282 19,084 -0.06(-1.11%)
Jan 31, 2003 5.348 5.480 5.282 5.341 28,323 -0.01(-0.25%)
Jan 30, 2003 5.480 5.506 5.354 5.354 29,837 -0.13(-2.29%)
Jan 29, 2003 5.381 5.513 5.321 5.480 57,555 +0.11(+1.97%)
Jan 28, 2003 5.282 5.374 5.262 5.374 65,128 +0.09(+1.62%)
Jan 27, 2003 5.282 5.348 5.275 5.288 61,947 +0.00(+0.00%)
Jan 24, 2003 5.282 5.295 5.282 5.288 24,385 -0.01(-0.12%)
Jan 23, 2003 5.315 5.381 5.282 5.295 61,796 +0.01(+0.25%)
Jan 22, 2003 5.295 5.354 5.282 5.282 19,387 -0.07(-1.23%)
Jan 21, 2003 5.282 5.381 5.282 5.348 153,430 +0.07(+1.25%)
Jan 17, 2003 5.282 5.381 5.249 5.282 102,994 -0.04(-0.74%)
Jan 16, 2003 5.513 5.513 5.295 5.321 33,018 -0.17(-3.12%)
Jan 15, 2003 5.473 5.546 5.315 5.493 15,297 +0.01(+0.24%)
Jan 14, 2003 5.447 5.559 5.414 5.480 20,295 +0.05(+0.97%)
Jan 13, 2003 5.632 5.632 5.414 5.427 19,538 -0.22(-3.97%)
Jan 10, 2003 5.599 5.665 5.520 5.652 54,223 +0.03(+0.47%)
Jan 09, 2003 5.401 5.625 5.381 5.625 57,101 +0.25(+4.67%)
Jan 08, 2003 5.315 5.454 5.308 5.374 38,471 +0.03(+0.49%)
Jan 07, 2003 5.354 5.440 5.282 5.348 34,987 -0.05(-0.86%)
Jan 06, 2003 5.434 5.447 5.315 5.394 17,872 +0.01(+0.25%)
Jan 03, 2003 5.467 5.467 5.381 5.381 37,411 -0.10(-1.81%)
Jan 02, 2003 5.288 5.480 5.282 5.480 28,171 +0.17(+3.11%)
Dec 31, 2002 5.414 5.427 5.018 5.315 92,694 -0.13(-2.42%)
Dec 30, 2002 5.467 5.533 5.421 5.447 45,438 -0.04(-0.72%)
Dec 27, 2002 5.579 5.665 5.421 5.487 18,023 -0.15(-2.58%)
Dec 26, 2002 5.447 5.658 5.447 5.632 20,447 +0.18(+3.39%)
Dec 24, 2002 5.401 5.592 5.401 5.447 32,715 +0.00(+0.00%)
Dec 23, 2002 5.447 5.447 5.255 5.447 31,049 +0.05(+0.86%)
Dec 20, 2002 5.473 5.473 5.269 5.401 50,739 -0.05(-0.85%)
Dec 19, 2002 5.658 5.711 5.381 5.447 97,238 -0.26(-4.62%)
Dec 18, 2002 5.711 5.876 5.678 5.711 85,575 -0.05(-0.92%)
Dec 17, 2002 5.876 5.876 5.685 5.764 80,123 -0.17(-2.89%)
Dec 16, 2002 5.513 5.935 5.513 5.935 248,094 +0.38(+6.77%)
Dec 13, 2002 5.658 5.658 5.500 5.559 20,750 -0.15(-2.66%)
Dec 12, 2002 5.632 5.764 5.632 5.711 29,989 +0.03(+0.46%)
Dec 11, 2002 5.625 5.685 5.559 5.685 24,839 +0.16(+2.87%)
Dec 10, 2002 5.487 5.546 5.288 5.526 20,598 +0.01(+0.24%)
Dec 09, 2002 5.645 5.665 5.454 5.513 31,655 -0.19(-3.36%)
Dec 06, 2002 5.553 5.744 5.546 5.704 27,868 +0.15(+2.73%)
Dec 05, 2002 5.612 5.704 5.553 5.553 22,264 -0.13(-2.21%)
Dec 04, 2002 5.546 5.770 5.546 5.678 26,505 +0.08(+1.42%)
Dec 03, 2002 5.678 5.704 5.460 5.599 24,233 -0.14(-2.42%)
Dec 02, 2002 5.711 5.777 5.678 5.737 28,323 -0.01(-0.11%)
Nov 29, 2002 5.843 5.863 5.678 5.744 19,690 -0.17(-2.79%)
Nov 27, 2002 5.658 5.955 5.658 5.909 70,126 +0.25(+4.43%)
Nov 26, 2002 5.777 5.843 5.592 5.658 19,538 -0.14(-2.39%)
Nov 25, 2002 5.612 5.909 5.605 5.797 65,431 +0.21(+3.78%)
Nov 22, 2002 5.645 5.645 5.473 5.586 52,708 +0.13(+2.30%)
Nov 21, 2002 5.467 5.605 5.381 5.460 41,803 +0.05(+0.98%)
Nov 20, 2002 5.368 5.533 5.288 5.407 34,987 -0.03(-0.49%)
Nov 19, 2002 5.249 5.434 5.249 5.434 70,278 +0.18(+3.52%)
Nov 18, 2002 5.414 5.447 5.236 5.249 74,216 -0.05(-1.00%)
Nov 15, 2002 5.216 5.315 5.176 5.302 18,781 +0.02(+0.38%)
Nov 14, 2002 5.183 5.288 5.183 5.282 35,442 +0.13(+2.43%)
Nov 13, 2002 5.315 5.315 5.150 5.156 76,639 -0.16(-2.98%)
Nov 12, 2002 5.414 5.414 5.216 5.315 115,565 -0.13(-2.42%)
Nov 11, 2002 5.487 5.586 5.348 5.447 35,290 -0.04(-0.72%)
Nov 08, 2002 5.520 5.632 5.487 5.487 89,513 -0.03(-0.60%)
Nov 07, 2002 5.513 5.638 5.348 5.520 42,409 -0.01(-0.24%)
Nov 06, 2002 5.579 5.612 5.374 5.533 90,725 -0.09(-1.64%)
Nov 05, 2002 5.579 5.678 5.533 5.625 47,407 -0.02(-0.35%)
Nov 04, 2002 5.394 5.645 5.394 5.645 42,409 +0.25(+4.65%)
Nov 01, 2002 5.183 5.394 5.117 5.394 79,517 +0.17(+3.16%)
Oct 31, 2002 5.315 5.447 5.156 5.229 110,567 -0.12(-2.22%)
Oct 30, 2002 5.150 5.401 5.150 5.348 119,503 +0.20(+3.85%)
Oct 29, 2002 5.018 5.150 4.972 5.150 18,478 +0.07(+1.30%)
Oct 28, 2002 5.084 5.196 5.084 5.084 20,144 -0.07(-1.28%)
Oct 25, 2002 4.899 5.216 4.853 5.150 74,670 +0.18(+3.72%)
Oct 24, 2002 4.787 4.985 4.688 4.965 172,212 +0.14(+2.87%)
Oct 23, 2002 4.787 4.853 4.734 4.826 1,075,379 +0.09(+1.81%)
Oct 22, 2002 4.754 4.853 4.727 4.740 16,812 +0.02(+0.42%)
Oct 21, 2002 4.721 4.754 4.641 4.721 41,954 +0.03(+0.70%)
Oct 18, 2002 4.655 4.740 4.622 4.688 92,846 +0.07(+1.43%)
Oct 17, 2002 4.595 4.721 4.523 4.622 120,715 +0.09(+2.04%)
Oct 16, 2002 4.523 4.622 4.463 4.529 155,399 -0.06(-1.29%)
Oct 15, 2002 4.886 4.886 4.549 4.589 195,840 -0.28(-5.70%)
Oct 14, 2002 4.820 4.952 4.820 4.866 184,329 -0.02(-0.41%)
Oct 11, 2002 4.787 4.886 4.754 4.886 42,409 +0.09(+1.93%)
Oct 10, 2002 5.018 5.018 4.760 4.793 61,644 -0.19(-3.84%)
Oct 09, 2002 5.249 5.249 4.985 4.985 127,985 -0.29(-5.51%)
Oct 08, 2002 5.407 5.480 5.269 5.275 82,395 -0.17(-3.15%)
Oct 07, 2002 5.315 5.513 5.229 5.447 62,553 +0.10(+1.85%)
Oct 04, 2002 5.572 5.612 5.262 5.348 49,982 -0.16(-2.88%)
Oct 03, 2002 5.843 5.843 5.447 5.506 51,648 -0.35(-5.98%)
Oct 02, 2002 5.625 5.856 5.599 5.856 73,913 +0.21(+3.74%)
Oct 01, 2002 5.533 5.645 5.348 5.645 58,161 +0.12(+2.15%)
Sep 30, 2002 5.612 5.645 5.513 5.526 41,652 -0.11(-1.99%)
Sep 27, 2002 5.843 5.843 5.612 5.638 28,929 -0.24(-4.15%)
Sep 26, 2002 5.691 5.935 5.645 5.883 40,591 +0.15(+2.65%)
Sep 25, 2002 5.447 5.731 5.414 5.731 55,586 +0.25(+4.58%)
Sep 24, 2002 5.777 5.823 5.394 5.480 67,249 -0.34(-5.79%)
Sep 23, 2002 6.008 6.008 5.777 5.817 90,877 -0.19(-3.19%)
Sep 20, 2002 5.929 6.134 5.929 6.008 40,288 +0.10(+1.68%)
Sep 19, 2002 6.140 6.173 5.876 5.909 46,347 -0.29(-4.69%)
Sep 18, 2002 6.272 6.299 6.140 6.200 73,307 -0.11(-1.68%)
Sep 17, 2002 6.404 6.470 6.285 6.305 67,400 -0.10(-1.55%)
Sep 16, 2002 6.424 6.536 6.404 6.404 90,119 +0.00(+0.00%)
Sep 13, 2002 6.378 6.536 6.365 6.404 3,665,376 +0.06(+0.94%)
Sep 12, 2002 6.398 6.404 6.305 6.345 41,349 -0.05(-0.83%)
Sep 11, 2002 6.470 6.477 6.371 6.398 29,686 -0.03(-0.41%)
Sep 10, 2002 6.272 6.516 6.233 6.424 272,631 +0.15(+2.42%)
Sep 09, 2002 6.305 6.371 6.259 6.272 25,142 -0.10(-1.55%)
Sep 06, 2002 6.272 6.378 6.153 6.371 25,597 +0.13(+2.12%)
Sep 05, 2002 6.470 6.503 6.239 6.239 14,691 -0.23(-3.57%)
Sep 04, 2002 6.371 6.536 6.332 6.470 19,992 +0.13(+2.08%)
Sep 03, 2002 6.371 6.391 6.272 6.338 15,449 -0.07(-1.03%)
Aug 30, 2002 6.583 6.583 6.404 6.404 53,466 -0.12(-1.82%)
Aug 29, 2002 6.404 6.563 6.404 6.523 60,281 +0.12(+1.86%)
Aug 28, 2002 6.483 6.503 6.351 6.404 38,774 -0.15(-2.22%)
Aug 27, 2002 6.569 6.602 6.477 6.550 170,091 +0.01(+0.10%)
Aug 26, 2002 6.457 6.668 6.444 6.543 102,994 +0.09(+1.33%)
Aug 23, 2002 6.470 6.583 6.338 6.457 121,775 -0.07(-1.01%)
Aug 22, 2002 6.569 6.668 6.411 6.523 147,372 -0.08(-1.20%)
Aug 21, 2002 6.563 6.668 6.536 6.602 84,212 +0.07(+1.11%)
Aug 20, 2002 6.470 6.589 6.470 6.530 59,675 -0.14(-2.08%)
Aug 16, 2002 6.602 6.715 6.503 6.668 290,503 +0.07(+1.00%)
Aug 15, 2002 6.629 6.635 6.503 6.602 96,026 +0.00(+0.00%)
Aug 14, 2002 6.602 6.662 6.378 6.602 258,242 -0.03(-0.50%)
Aug 13, 2002 6.609 6.635 6.470 6.635 231,282 -0.03(-0.50%)
Aug 12, 2002 6.543 6.668 6.503 6.668 183,723 +0.20(+3.06%)
Aug 07, 2002 6.635 6.635 6.417 6.470 31,049 -0.13(-1.90%)
Aug 06, 2002 6.483 6.649 6.450 6.596 158,580 +0.18(+2.78%)
Aug 05, 2002 6.536 6.609 6.417 6.417 97,995 -0.18(-2.80%)
Aug 02, 2002 6.701 6.728 6.516 6.602 84,364 -0.13(-1.86%)
Aug 01, 2002 6.748 6.866 6.701 6.728 150,704 +0.03(+0.39%)
Jul 31, 2002 6.807 6.847 6.701 6.701 112,687 -0.11(-1.55%)
Jul 30, 2002 6.767 6.860 6.668 6.807 270,359 -0.03(-0.39%)
Jul 29, 2002 6.701 6.833 6.701 6.833 184,480 +0.13(+1.97%)
Jul 26, 2002 6.767 6.899 6.688 6.701 431,514 -0.10(-1.46%)
Jul 25, 2002 6.767 6.853 6.701 6.800 325,340 +0.07(+0.98%)
Jul 24, 2002 6.140 6.734 6.074 6.734 259,151 +0.69(+11.35%)
Jul 23, 2002 6.107 6.206 5.711 6.048 269,147 -0.16(-2.55%)
Jul 22, 2002 6.239 6.239 5.605 6.206 154,036 -0.07(-1.05%)
Jul 19, 2002 6.602 6.662 5.876 6.272 246,731 -0.97(-13.40%)
Jul 17, 2002 7.183 7.315 7.131 7.243 180,845 +0.00(+0.00%)
Jul 12, 2002 7.296 7.322 6.932 7.243 168,728 -0.02(-0.27%)
Jul 11, 2002 7.428 7.943 7.197 7.263 453,173 -0.17(-2.22%)
Jul 10, 2002 8.286 8.319 7.428 7.428 155,096 -0.83(-10.00%)
Jul 09, 2002 8.583 8.583 8.253 8.253 69,823 -0.39(-4.51%)
Jul 08, 2002 8.583 8.814 8.497 8.642 75,730 +0.04(+0.46%)
Jul 05, 2002 8.398 8.656 8.385 8.603 56,798 +0.29(+3.49%)
Jul 04, 2002 8.550 8.649 7.659 8.312 243,550 +0.00(+0.00%)
Jul 03, 2002 8.550 8.649 7.659 8.312 243,550 -0.27(-3.15%)
Jul 02, 2002 9.210 9.263 8.583 8.583 143,585 -0.66(-7.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.