Wolverine World Wide (NY: WWW )

14.89 -0.17 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 5.476 5.688 5.471 5.658 1,188,822 +0.22(+4.00%)
Jan 28, 2005 5.588 5.598 5.427 5.440 2,144,324 -0.16(-2.80%)
Jan 27, 2005 5.616 5.692 5.555 5.597 1,009,943 -0.03(-0.58%)
Jan 26, 2005 5.559 5.643 5.553 5.629 538,488 +0.07(+1.33%)
Jan 25, 2005 5.498 5.598 5.474 5.555 888,839 +0.07(+1.35%)
Jan 24, 2005 5.696 5.714 5.476 5.481 1,184,007 -0.18(-3.15%)
Jan 21, 2005 5.598 5.694 5.586 5.660 1,275,854 +0.08(+1.39%)
Jan 20, 2005 5.652 5.694 5.580 5.582 901,431 -0.11(-1.93%)
Jan 19, 2005 5.739 5.764 5.660 5.692 731,070 -0.03(-0.47%)
Jan 18, 2005 5.562 5.724 5.541 5.719 686,998 +0.16(+2.85%)
Jan 14, 2005 5.498 5.615 5.498 5.561 809,954 +0.06(+1.15%)
Jan 13, 2005 5.535 5.564 5.481 5.498 410,347 -0.06(-1.00%)
Jan 12, 2005 5.463 5.564 5.411 5.553 649,222 +0.08(+1.55%)
Jan 11, 2005 5.510 5.521 5.418 5.469 766,623 -0.04(-0.75%)
Jan 10, 2005 5.454 5.582 5.452 5.510 1,359,553 +0.06(+1.19%)
Jan 07, 2005 5.559 5.559 5.442 5.445 819,213 -0.10(-1.88%)
Jan 06, 2005 5.620 5.649 5.550 5.550 864,025 -0.07(-1.25%)
Jan 05, 2005 5.706 5.706 5.620 5.620 1,809,528 -0.09(-1.55%)
Jan 04, 2005 5.724 5.724 5.679 5.708 1,240,671 -0.02(-0.28%)
Jan 03, 2005 5.692 5.742 5.667 5.724 1,083,643 +0.07(+1.21%)
Dec 31, 2004 5.627 5.710 5.595 5.656 594,411 +0.03(+0.61%)
Dec 30, 2004 5.616 5.654 5.607 5.622 459,233 +0.01(+0.10%)
Dec 29, 2004 5.697 5.760 5.607 5.616 531,451 -0.07(-1.20%)
Dec 28, 2004 5.535 5.687 5.530 5.685 485,898 +0.15(+2.80%)
Dec 27, 2004 5.652 5.670 5.523 5.530 597,003 -0.08(-1.38%)
Dec 23, 2004 5.616 5.665 5.607 5.607 315,167 -0.00(-0.06%)
Dec 22, 2004 5.633 5.658 5.606 5.611 876,247 -0.02(-0.42%)
Dec 21, 2004 5.602 5.634 5.544 5.634 754,772 +0.07(+1.23%)
Dec 20, 2004 5.672 5.697 5.537 5.566 540,710 -0.10(-1.84%)
Dec 17, 2004 5.735 5.757 5.656 5.670 905,134 -0.06(-1.13%)
Dec 16, 2004 5.849 5.849 5.663 5.735 1,048,089 -0.06(-1.12%)
Dec 15, 2004 5.690 5.831 5.640 5.800 2,486,527 +0.21(+3.73%)
Dec 14, 2004 5.490 5.591 5.479 5.591 1,177,341 +0.11(+2.00%)
Dec 13, 2004 5.463 5.525 5.424 5.481 1,728,421 +0.08(+1.50%)
Dec 10, 2004 5.323 5.427 5.292 5.400 999,944 +0.08(+1.45%)
Dec 09, 2004 5.391 5.418 5.280 5.323 1,019,202 -0.08(-1.43%)
Dec 08, 2004 5.400 5.427 5.364 5.400 950,317 -0.00(-0.07%)
Dec 07, 2004 5.431 5.555 5.400 5.404 1,093,272 -0.03(-0.50%)
Dec 06, 2004 5.553 5.555 5.368 5.431 1,946,557 -0.13(-2.33%)
Dec 03, 2004 5.616 5.625 5.557 5.561 537,747 -0.07(-1.31%)
Dec 02, 2004 5.562 5.678 5.552 5.634 857,359 +0.05(+0.97%)
Dec 01, 2004 5.418 5.598 5.418 5.580 1,289,187 +0.19(+3.51%)
Nov 30, 2004 5.503 5.517 5.364 5.391 1,235,486 -0.12(-2.19%)
Nov 29, 2004 5.534 5.580 5.469 5.512 662,185 -0.02(-0.33%)
Nov 26, 2004 5.499 5.534 5.499 5.530 211,469 +0.03(+0.59%)
Nov 24, 2004 5.413 5.505 5.413 5.498 716,626 +0.10(+1.83%)
Nov 23, 2004 5.424 5.445 5.379 5.398 1,464,732 -0.03(-0.63%)
Nov 22, 2004 5.346 5.433 5.330 5.433 1,066,977 +0.05(+0.94%)
Nov 19, 2004 5.492 5.499 5.364 5.382 802,547 -0.11(-2.00%)
Nov 18, 2004 5.571 5.571 5.472 5.492 899,949 -0.08(-1.42%)
Nov 17, 2004 5.431 5.688 5.431 5.571 1,033,645 +0.04(+0.65%)
Nov 16, 2004 5.692 5.692 5.528 5.535 843,286 -0.11(-1.98%)
Nov 15, 2004 5.595 5.660 5.557 5.647 1,291,038 +0.05(+0.93%)
Nov 12, 2004 5.337 5.631 5.337 5.595 2,163,582 +0.28(+5.32%)
Nov 11, 2004 5.191 5.312 5.182 5.312 1,633,612 +0.10(+1.97%)
Nov 10, 2004 5.314 5.400 5.165 5.209 1,923,966 -0.10(-1.97%)
Nov 09, 2004 5.253 5.314 5.119 5.314 2,806,139 +0.06(+1.17%)
Nov 08, 2004 5.670 5.672 5.231 5.253 3,454,251 -0.46(-8.09%)
Nov 05, 2004 5.771 5.807 5.499 5.715 1,428,808 -0.04(-0.75%)
Nov 04, 2004 5.575 5.759 5.517 5.759 881,432 +0.12(+2.14%)
Nov 03, 2004 5.580 5.681 5.568 5.638 692,553 +0.09(+1.69%)
Nov 02, 2004 5.562 5.670 5.530 5.544 841,064 -0.04(-0.71%)
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.