Wolverine World Wide (NY: WWW )

15.19 +0.30 (+2.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 38.47 39.03 37.92 38.19 511,224 -0.61(-1.58%)
Apr 29, 2021 38.61 38.95 38.35 38.81 415,607 +0.54(+1.41%)
Apr 28, 2021 37.94 38.45 37.92 38.27 337,976 +0.16(+0.43%)
Apr 27, 2021 37.62 38.45 37.48 38.10 264,667 +0.85(+2.29%)
Apr 26, 2021 37.97 38.45 37.00 37.25 423,226 -0.86(-2.26%)
Apr 23, 2021 37.53 38.29 37.09 38.11 435,196 +0.81(+2.18%)
Apr 22, 2021 37.05 37.56 36.70 37.30 661,629 +0.71(+1.95%)
Apr 21, 2021 35.50 36.63 35.30 36.58 331,858 +1.03(+2.88%)
Apr 20, 2021 35.45 35.77 34.80 35.56 514,482 -0.59(-1.62%)
Apr 19, 2021 36.14 36.53 35.84 36.14 616,519 -0.02(-0.05%)
Apr 16, 2021 35.80 36.76 35.77 36.16 514,829 +0.87(+2.46%)
Apr 15, 2021 35.94 35.94 35.03 35.29 378,462 -0.25(-0.70%)
Apr 14, 2021 34.83 36.11 34.83 35.54 688,297 +0.56(+1.60%)
Apr 13, 2021 35.28 35.28 34.38 34.98 513,841 -0.42(-1.19%)
Apr 12, 2021 35.13 35.50 34.75 35.40 264,736 +0.25(+0.70%)
Apr 09, 2021 34.99 35.29 34.63 35.15 349,883 +0.27(+0.79%)
Apr 08, 2021 35.13 35.13 34.38 34.88 323,931 -0.09(-0.26%)
Apr 07, 2021 35.24 35.70 34.74 34.97 273,906 -0.39(-1.11%)
Apr 06, 2021 35.13 35.98 35.13 35.36 300,944 +0.32(+0.91%)
Apr 05, 2021 35.03 35.29 34.19 35.04 455,013 +0.28(+0.82%)
Apr 01, 2021 35.22 35.43 34.56 34.76 305,642 -0.32(-0.91%)
Mar 31, 2021 35.44 35.94 34.76 35.08 740,679 -0.39(-1.11%)
Mar 30, 2021 34.40 35.65 34.37 35.47 452,128 +1.01(+2.94%)
Mar 29, 2021 36.11 36.93 34.44 34.46 468,814 -1.73(-4.79%)
Mar 26, 2021 34.99 36.23 34.52 36.20 424,053 +1.58(+4.56%)
Mar 25, 2021 32.68 34.93 32.41 34.62 689,828 +1.24(+3.72%)
Mar 24, 2021 35.36 35.88 33.35 33.37 721,769 -1.42(-4.09%)
Mar 23, 2021 36.03 36.67 34.30 34.80 651,261 -1.83(-4.99%)
Mar 22, 2021 36.85 37.13 36.35 36.62 335,306 -0.20(-0.55%)
Mar 19, 2021 37.24 37.24 36.34 36.83 1,204,588 -0.14(-0.37%)
Mar 18, 2021 37.51 37.89 36.82 36.96 392,497 -0.66(-1.75%)
Mar 17, 2021 37.56 37.78 36.72 37.62 371,883 +0.34(+0.91%)
Mar 16, 2021 37.53 37.53 36.28 37.28 475,737 -0.54(-1.42%)
Mar 15, 2021 36.52 38.17 36.51 37.82 470,288 +0.93(+2.52%)
Mar 12, 2021 36.16 37.28 36.16 36.89 617,791 +0.63(+1.74%)
Mar 11, 2021 35.25 36.45 34.98 36.26 602,271 +1.10(+3.14%)
Mar 10, 2021 34.12 35.25 34.06 35.15 627,280 +1.35(+4.00%)
Mar 09, 2021 33.67 34.60 32.87 33.80 546,755 +0.53(+1.59%)
Mar 08, 2021 32.78 34.15 32.52 33.27 840,688 +0.79(+2.42%)
Mar 05, 2021 32.31 32.50 31.01 32.49 874,172 +0.64(+2.01%)
Mar 04, 2021 31.89 32.87 31.67 31.85 612,701 -0.31(-0.97%)
Mar 03, 2021 31.67 32.92 31.36 32.16 388,072 +0.68(+2.15%)
Mar 02, 2021 32.26 32.36 31.40 31.48 442,134 -0.76(-2.35%)
Mar 01, 2021 31.91 32.55 31.32 32.24 709,173 +0.33(+1.03%)
Feb 26, 2021 31.57 32.78 30.66 31.91 700,915 +0.74(+2.37%)
Feb 25, 2021 32.37 33.98 30.47 31.17 698,777 -2.24(-6.70%)
Feb 24, 2021 32.73 33.97 32.60 33.41 487,164 +0.68(+2.06%)
Feb 23, 2021 32.26 33.08 32.07 32.73 526,074 +0.13(+0.39%)
Feb 22, 2021 31.05 32.61 30.94 32.61 800,149 +1.64(+5.31%)
Feb 19, 2021 30.05 30.99 30.03 30.96 357,576 +1.10(+3.70%)
Feb 18, 2021 29.79 30.14 29.19 29.86 375,619 -0.07(-0.24%)
Feb 17, 2021 30.01 30.32 29.60 29.93 306,717 -0.28(-0.94%)
Feb 16, 2021 30.78 30.82 30.15 30.21 330,707 -0.34(-1.11%)
Feb 12, 2021 30.94 30.94 30.32 30.55 275,547 -0.44(-1.41%)
Feb 11, 2021 31.00 31.67 30.41 30.99 493,697 +0.04(+0.12%)
Feb 10, 2021 31.54 31.77 30.89 30.95 500,034 -0.29(-0.94%)
Feb 09, 2021 30.31 31.38 30.31 31.25 732,507 +0.79(+2.61%)
Feb 08, 2021 29.33 30.47 29.02 30.45 509,481 +1.29(+4.41%)
Feb 05, 2021 28.68 29.22 28.53 29.16 307,307 +0.76(+2.67%)
Feb 04, 2021 27.76 28.41 27.45 28.41 274,522 +0.89(+3.22%)
Feb 03, 2021 27.25 27.67 27.25 27.52 332,255 +0.21(+0.77%)
Feb 02, 2021 27.12 27.43 26.75 27.31 410,792 +0.47(+1.77%)
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.