Wolverine World Wide (NY: WWW )

34.95 USD +0.81 (+2.37%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2000 3.062 3.062 3.042 3.042 215,000 -0.02(-0.68%)
Jan 28, 2000 3.146 3.188 3.042 3.062 186,800 +0.00(+0.00%)
Jan 27, 2000 3.250 3.250 3.062 3.062 308,800 -0.23(-6.96%)
Jan 26, 2000 3.396 3.396 3.271 3.292 246,400 -0.15(-4.24%)
Jan 25, 2000 3.333 3.438 3.312 3.438 181,600 +0.12(+3.77%)
Jan 24, 2000 3.458 3.479 3.312 3.312 383,200 -0.19(-5.36%)
Jan 21, 2000 3.583 3.625 3.479 3.500 220,000 -0.12(-3.45%)
Jan 20, 2000 3.438 3.625 3.438 3.625 376,200 +0.17(+4.82%)
Jan 19, 2000 3.354 3.458 3.354 3.458 255,600 +0.10(+3.11%)
Jan 18, 2000 3.438 3.438 3.333 3.354 168,800 -0.04(-1.23%)
Jan 14, 2000 3.375 3.458 3.354 3.396 131,200 -0.02(-0.61%)
Jan 13, 2000 3.375 3.438 3.312 3.417 220,600 +0.06(+1.86%)
Jan 12, 2000 3.417 3.417 3.312 3.354 114,600 -0.10(-3.01%)
Jan 11, 2000 3.479 3.500 3.375 3.458 190,400 -0.12(-3.49%)
Jan 10, 2000 3.375 3.583 3.333 3.583 111,200 +0.15(+4.24%)
Jan 07, 2000 3.312 3.458 3.292 3.438 87,800 +0.08(+2.48%)
Jan 06, 2000 3.333 3.375 3.292 3.354 178,000 +0.00(+0.00%)
Jan 05, 2000 3.438 3.438 3.312 3.354 102,400 -0.06(-1.83%)
Jan 04, 2000 3.417 3.521 3.417 3.417 273,800 -0.02(-0.61%)
Jan 03, 2000 3.688 3.688 3.375 3.438 205,200 -0.21(-5.71%)
Dec 31, 1999 3.583 3.646 3.521 3.646 103,800 +0.04(+1.16%)
Dec 30, 1999 3.583 3.646 3.583 3.604 153,600 -0.04(-1.14%)
Dec 29, 1999 3.562 3.667 3.500 3.646 232,400 +0.21(+6.06%)
Dec 28, 1999 3.458 3.542 3.438 3.438 117,800 -0.15(-4.07%)
Dec 27, 1999 3.479 3.625 3.458 3.583 184,800 +0.02(+0.58%)
Dec 23, 1999 3.625 3.646 3.542 3.562 137,800 -0.06(-1.72%)
Dec 22, 1999 3.667 3.688 3.583 3.625 260,400 -0.04(-1.14%)
Dec 21, 1999 3.667 3.708 3.625 3.667 206,200 +0.00(+0.00%)
Dec 20, 1999 3.333 3.729 3.333 3.667 435,000 +0.23(+6.67%)
Dec 17, 1999 3.312 3.458 3.312 3.438 495,400 +0.00(+0.00%)
Dec 16, 1999 3.417 3.458 3.417 3.438 99,200 -0.02(-0.60%)
Dec 15, 1999 3.417 3.458 3.354 3.458 212,400 +0.02(+0.61%)
Dec 14, 1999 3.000 3.500 3.000 3.438 887,400 +0.40(+13.01%)
Dec 13, 1999 3.083 3.125 3.000 3.042 380,800 -0.04(-1.35%)
Dec 10, 1999 3.062 3.167 3.021 3.083 430,600 -0.02(-0.67%)
Dec 09, 1999 3.292 3.292 3.042 3.104 448,400 -0.23(-6.88%)
Dec 08, 1999 3.333 3.375 3.292 3.333 240,600 +0.00(+0.00%)
Dec 07, 1999 3.312 3.375 3.292 3.333 608,000 +0.00(+0.00%)
Dec 06, 1999 3.417 3.458 3.312 3.333 245,000 -0.12(-3.61%)
Dec 03, 1999 3.521 3.521 3.396 3.458 119,200 -0.06(-1.78%)
Dec 02, 1999 3.521 3.625 3.500 3.521 87,800 -0.04(-1.17%)
Dec 01, 1999 3.604 3.667 3.542 3.562 277,800 -0.08(-2.29%)
Nov 30, 1999 3.604 3.708 3.604 3.646 362,600 +0.00(+0.00%)
Nov 29, 1999 3.625 3.646 3.583 3.646 84,200 +0.00(+0.00%)
Nov 26, 1999 3.604 3.646 3.604 3.646 22,000 +0.04(+1.16%)
Nov 24, 1999 3.583 3.667 3.562 3.604 97,600 -0.02(-0.57%)
Nov 23, 1999 3.479 3.667 3.458 3.625 268,800 +0.19(+5.45%)
Nov 22, 1999 3.438 3.500 3.396 3.438 473,800 -0.04(-1.20%)
Nov 19, 1999 3.438 3.542 3.333 3.479 163,400 +0.00(+0.00%)
Nov 18, 1999 3.438 3.500 3.417 3.479 130,000 +0.02(+0.60%)
Nov 17, 1999 3.417 3.500 3.396 3.458 118,000 +0.08(+2.47%)
Nov 16, 1999 3.292 3.458 3.292 3.375 270,400 +0.04(+1.25%)
Nov 15, 1999 3.312 3.333 3.271 3.333 121,400 +0.00(+0.00%)
Nov 12, 1999 3.312 3.396 3.271 3.333 483,600 -0.02(-0.62%)
Nov 11, 1999 3.479 3.479 3.312 3.354 267,400 +0.00(+0.00%)
Nov 10, 1999 3.375 3.479 3.312 3.354 109,400 -0.02(-0.62%)
Nov 09, 1999 3.542 3.542 3.333 3.375 335,200 -0.17(-4.71%)
Nov 08, 1999 3.646 3.667 3.521 3.542 209,200 -0.15(-3.95%)
Nov 05, 1999 3.771 3.771 3.667 3.688 68,800 -0.04(-1.12%)
Nov 04, 1999 3.750 3.896 3.729 3.729 132,200 -0.06(-1.65%)
Nov 03, 1999 3.771 3.833 3.688 3.792 75,400 +0.02(+0.55%)
Nov 02, 1999 3.646 3.792 3.604 3.771 235,400 +0.12(+3.43%)
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.