Wolverine World Wide (NY: WWW )

11.21 +0.03 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 29.31 29.31 28.44 28.53 520,651 -0.83(-2.83%)
Jan 30, 2020 29.20 29.51 28.94 29.36 292,809 +0.01(+0.03%)
Jan 29, 2020 29.82 30.01 29.32 29.35 439,485 -0.43(-1.46%)
Jan 28, 2020 30.04 30.04 29.69 29.79 313,618 -0.06(-0.21%)
Jan 27, 2020 29.50 30.24 29.13 29.85 340,860 -0.32(-1.05%)
Jan 24, 2020 30.24 30.40 29.82 30.16 298,669 +0.10(+0.33%)
Jan 23, 2020 30.14 30.39 29.39 30.07 1,040,726 -0.27(-0.89%)
Jan 22, 2020 30.66 30.72 30.31 30.34 427,928 -0.06(-0.21%)
Jan 21, 2020 30.75 30.75 30.25 30.40 856,461 -0.46(-1.49%)
Jan 17, 2020 31.32 31.36 30.78 30.86 623,343 -0.27(-0.87%)
Jan 16, 2020 30.67 31.33 30.65 31.13 483,878 +0.68(+2.23%)
Jan 15, 2020 30.62 30.80 30.26 30.45 771,329 -0.12(-0.38%)
Jan 14, 2020 30.31 30.72 30.22 30.57 520,095 +0.07(+0.24%)
Jan 13, 2020 30.07 30.54 29.69 30.50 390,130 +0.48(+1.60%)
Jan 10, 2020 30.34 30.47 29.82 30.02 314,825 -0.28(-0.92%)
Jan 09, 2020 30.21 30.44 30.07 30.30 282,990 +0.13(+0.42%)
Jan 08, 2020 30.30 30.59 30.07 30.17 284,031 -0.12(-0.39%)
Jan 07, 2020 30.60 30.82 30.26 30.29 225,946 -0.34(-1.12%)
Jan 06, 2020 30.50 30.79 30.35 30.63 413,408 -0.29(-0.94%)
Jan 03, 2020 30.20 31.00 30.18 30.92 669,045 +0.20(+0.65%)
Jan 02, 2020 30.63 30.73 30.07 30.72 452,749 +0.23(+0.77%)
Dec 31, 2019 30.35 30.68 30.26 30.49 440,091 +0.09(+0.30%)
Dec 30, 2019 30.45 30.71 30.16 30.40 335,760 +0.00(+0.00%)
Dec 27, 2019 30.67 30.70 30.28 30.40 297,670 -0.16(-0.53%)
Dec 26, 2019 30.80 30.85 30.41 30.56 223,021 -0.07(-0.24%)
Dec 24, 2019 30.47 30.65 30.43 30.63 195,672 +0.25(+0.83%)
Dec 23, 2019 30.74 31.00 30.26 30.38 491,075 -0.50(-1.63%)
Dec 20, 2019 30.75 30.97 30.39 30.89 2,434,415 +0.44(+1.45%)
Dec 19, 2019 30.18 30.44 30.05 30.44 535,865 +0.19(+0.63%)
Dec 18, 2019 30.08 30.47 29.91 30.26 537,510 +0.46(+1.54%)
Dec 17, 2019 29.92 30.02 29.52 29.80 647,032 -0.14(-0.45%)
Dec 16, 2019 30.12 30.36 29.92 29.93 627,043 +0.05(+0.15%)
Dec 13, 2019 29.85 30.17 29.56 29.89 430,745 -0.05(-0.15%)
Dec 12, 2019 29.30 30.12 29.30 29.93 431,764 +0.51(+1.75%)
Dec 11, 2019 29.67 29.86 29.10 29.42 507,505 -0.20(-0.67%)
Dec 10, 2019 29.79 29.97 29.45 29.62 445,125 -0.14(-0.48%)
Dec 09, 2019 29.58 29.90 29.54 29.76 512,119 +0.19(+0.64%)
Dec 06, 2019 29.64 29.84 29.47 29.57 468,703 +0.30(+1.02%)
Dec 05, 2019 29.35 29.45 29.03 29.27 386,980 +0.09(+0.31%)
Dec 04, 2019 28.44 29.19 28.44 29.18 528,409 +0.86(+3.05%)
Dec 03, 2019 28.38 28.50 28.12 28.32 466,968 -0.35(-1.23%)
Dec 02, 2019 29.12 29.12 28.54 28.67 571,464 -0.25(-0.87%)
Nov 29, 2019 29.25 29.53 28.92 28.92 187,015 -0.46(-1.56%)
Nov 27, 2019 29.42 29.71 29.21 29.38 384,685 -0.01(-0.03%)
Nov 26, 2019 29.38 29.53 29.12 29.39 445,548 +0.04(+0.15%)
Nov 25, 2019 29.46 29.53 29.19 29.35 527,545 +0.09(+0.31%)
Nov 22, 2019 29.26 29.32 29.03 29.26 439,513 +0.29(+1.00%)
Nov 21, 2019 29.35 29.52 28.91 28.97 743,618 -0.36(-1.23%)
Nov 20, 2019 29.43 29.69 29.12 29.33 706,990 -0.23(-0.79%)
Nov 19, 2019 30.26 30.38 29.56 29.56 569,391 -0.59(-1.97%)
Nov 18, 2019 30.56 30.56 29.99 30.16 857,599 +0.15(+0.51%)
Nov 15, 2019 29.99 30.28 29.75 30.00 1,944,957 +0.18(+0.60%)
Nov 14, 2019 29.38 29.85 29.38 29.82 1,306,697 +0.36(+1.22%)
Nov 13, 2019 29.63 29.63 29.28 29.46 732,221 -0.27(-0.91%)
Nov 12, 2019 29.81 29.97 29.56 29.73 657,559 -0.08(-0.27%)
Nov 11, 2019 30.00 30.16 29.17 29.81 1,673,472 -0.36(-1.19%)
Nov 08, 2019 28.60 30.17 28.26 30.17 1,857,498 +1.68(+5.91%)
Nov 07, 2019 27.93 29.56 27.53 28.49 1,832,681 +1.23(+4.53%)
Nov 06, 2019 27.28 27.42 26.89 27.26 1,131,598 -0.05(-0.17%)
Nov 05, 2019 27.05 27.33 26.90 27.30 1,251,698 +0.34(+1.27%)
Nov 04, 2019 27.24 27.51 26.91 26.96 830,787 -0.19(-0.70%)
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.