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 (%)
Mar 31, 2008 11.38 12.02 11.38 11.75 1,876,586 +0.30(+2.58%)
Mar 28, 2008 11.69 11.75 11.38 11.45 1,343,961 -0.29(-2.48%)
Mar 27, 2008 11.82 12.04 11.68 11.74 1,021,736 -0.09(-0.72%)
Mar 26, 2008 11.86 11.99 11.75 11.83 1,010,131 -0.10(-0.81%)
Mar 25, 2008 12.15 12.15 11.87 11.93 1,727,915 -0.19(-1.60%)
Mar 24, 2008 11.78 12.37 11.78 12.12 2,800,650 +0.43(+3.67%)
Mar 21, 2008 11.32 11.81 11.08 11.69 3,092,057 +0.00(+0.00%)
Mar 20, 2008 11.32 11.81 11.08 11.69 3,092,057 +0.64(+5.75%)
Mar 19, 2008 11.38 11.50 11.06 11.06 1,226,546 -0.25(-2.22%)
Mar 18, 2008 11.22 11.37 10.91 11.31 1,177,180 +0.37(+3.37%)
Mar 17, 2008 10.62 11.20 10.58 10.94 978,526 +0.05(+0.48%)
Mar 14, 2008 11.34 11.34 10.66 10.89 822,229 -0.38(-3.34%)
Mar 13, 2008 10.91 11.31 10.87 11.26 1,321,294 +0.13(+1.16%)
Mar 12, 2008 11.08 11.34 10.97 11.13 846,179 +0.07(+0.62%)
Mar 11, 2008 10.93 11.07 10.65 11.06 1,544,210 +0.55(+5.20%)
Mar 10, 2008 10.76 10.86 10.48 10.52 912,353 -0.23(-2.11%)
Mar 07, 2008 10.42 10.89 10.42 10.74 1,073,589 +0.19(+1.80%)
Mar 06, 2008 10.81 10.89 10.53 10.55 732,351 -0.33(-3.01%)
Mar 05, 2008 10.93 11.11 10.76 10.88 826,673 -0.02(-0.19%)
Mar 04, 2008 10.84 10.98 10.73 10.90 1,683,767 -0.03(-0.30%)
Mar 03, 2008 10.72 10.98 10.61 10.93 1,403,320 +0.20(+1.89%)
Feb 29, 2008 10.72 11.04 10.59 10.73 1,772,251 -0.09(-0.79%)
Feb 28, 2008 10.76 11.06 10.68 10.82 1,796,526 -0.00(-0.04%)
Feb 27, 2008 10.55 10.82 10.51 10.82 1,411,836 +0.14(+1.33%)
Feb 26, 2008 10.57 10.97 10.57 10.68 1,649,594 -0.06(-0.53%)
Feb 25, 2008 10.53 10.82 10.43 10.74 1,652,112 +0.19(+1.84%)
Feb 22, 2008 10.72 10.74 10.42 10.54 1,240,968 -0.18(-1.66%)
Feb 21, 2008 10.93 11.03 10.65 10.72 1,015,936 -0.21(-1.93%)
Feb 20, 2008 10.72 10.96 10.64 10.93 1,153,036 +0.15(+1.43%)
Feb 19, 2008 10.52 10.84 10.45 10.78 1,158,034 +0.38(+3.66%)
Feb 18, 2008 10.55 10.58 10.29 10.40 0 +0.00(+0.00%)
Feb 15, 2008 10.55 10.58 10.29 10.40 1,407,172 -0.27(-2.54%)
Feb 14, 2008 10.91 10.93 10.60 10.67 823,463 -0.20(-1.86%)
Feb 13, 2008 10.91 10.99 10.68 10.87 1,039,391 +0.09(+0.79%)
Feb 12, 2008 10.71 10.87 10.60 10.79 1,153,096 +0.11(+0.99%)
Feb 11, 2008 10.41 10.77 10.33 10.68 993,835 +0.23(+2.21%)
Feb 08, 2008 10.53 10.61 10.35 10.45 1,202,921 -0.13(-1.23%)
Feb 07, 2008 10.10 10.59 9.995 10.58 1,210,627 +0.43(+4.27%)
Feb 06, 2008 10.22 10.47 10.11 10.15 1,045,687 -0.02(-0.16%)
Feb 05, 2008 10.34 10.62 10.16 10.16 1,217,837 -0.31(-2.98%)
Feb 04, 2008 10.51 10.62 10.43 10.47 1,406,448 -0.09(-0.84%)
Feb 01, 2008 10.32 10.73 10.29 10.56 1,324,248 +0.31(+3.04%)
Jan 31, 2008 9.396 10.42 9.315 10.25 2,128,832 +0.81(+8.63%)
Jan 30, 2008 9.493 10.32 9.153 9.436 3,341,608 +0.60(+6.78%)
Jan 29, 2008 8.707 8.906 8.473 8.837 1,482,733 +0.12(+1.39%)
Jan 28, 2008 8.545 8.865 8.408 8.716 1,252,603 +0.13(+1.56%)
Jan 25, 2008 8.873 8.910 8.477 8.582 1,845,200 -0.15(-1.67%)
Jan 24, 2008 9.424 9.546 8.720 8.728 2,635,938 -0.70(-7.39%)
Jan 23, 2008 8.554 9.473 8.456 9.424 1,792,348 +0.63(+7.14%)
Jan 22, 2008 8.051 8.906 8.039 8.797 1,558,543 +0.40(+4.73%)
Jan 21, 2008 8.250 8.436 8.177 8.400 0 +0.00(+0.00%)
Jan 18, 2008 8.250 8.436 8.177 8.400 2,033,636 +0.04(+0.48%)
Jan 17, 2008 8.238 8.387 8.116 8.359 1,024,687 +0.17(+2.13%)
Jan 16, 2008 8.250 8.501 8.140 8.185 1,361,986 -0.11(-1.27%)
Jan 15, 2008 8.294 8.400 8.157 8.290 1,143,219 -0.19(-2.24%)
Jan 14, 2008 8.671 8.671 8.444 8.481 720,993 -0.07(-0.81%)
Jan 11, 2008 8.764 8.805 8.489 8.549 684,785 -0.28(-3.21%)
Jan 10, 2008 8.720 9.076 8.695 8.833 1,137,046 -0.09(-1.00%)
Jan 09, 2008 8.586 8.922 8.545 8.922 634,057 +0.29(+3.38%)
Jan 08, 2008 8.898 9.035 8.618 8.630 979,292 -0.24(-2.74%)
Jan 07, 2008 8.967 9.088 8.740 8.873 1,259,294 -0.03(-0.36%)
Jan 04, 2008 9.137 9.185 8.886 8.906 747,082 -0.34(-3.68%)
Jan 03, 2008 9.675 9.688 9.226 9.246 815,068 -0.39(-4.08%)
Jan 02, 2008 9.870 9.922 9.521 9.639 788,591 -0.29(-2.94%)
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.