Wolverine World Wide (NY: WWW )

10.90 +0.41 (+3.91%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 9.602 9.777 9.505 9.760 786,515 +0.12(+1.22%)
Jul 30, 2009 9.667 9.866 9.611 9.643 648,951 +0.11(+1.10%)
Jul 29, 2009 9.550 9.655 9.388 9.538 746,519 -0.04(-0.46%)
Jul 28, 2009 9.412 9.582 9.412 9.582 686,921 +0.19(+2.03%)
Jul 27, 2009 9.347 9.445 9.287 9.392 851,777 -0.14(-1.49%)
Jul 24, 2009 9.493 9.598 9.355 9.534 3,555 -0.06(-0.59%)
Jul 23, 2009 9.396 9.692 9.323 9.590 1,191,760 +0.15(+1.59%)
Jul 22, 2009 9.202 9.509 9.153 9.440 1,648,974 +0.19(+2.01%)
Jul 21, 2009 9.331 9.331 9.052 9.254 994,309 -0.04(-0.44%)
Jul 20, 2009 9.242 9.347 9.161 9.295 832,604 +0.12(+1.32%)
Jul 17, 2009 9.214 9.335 9.116 9.173 958,074 -0.00(-0.04%)
Jul 16, 2009 9.250 9.392 9.056 9.177 2,017,797 +0.07(+0.76%)
Jul 15, 2009 8.768 9.125 8.545 9.108 3,094,109 +0.19(+2.18%)
Jul 14, 2009 8.930 9.040 8.845 8.914 1,970,100 -0.03(-0.32%)
Jul 13, 2009 8.829 8.950 8.784 8.942 1,281,161 +0.34(+3.91%)
Jul 10, 2009 8.537 8.766 8.529 8.606 1,125,098 +0.04(+0.43%)
Jul 09, 2009 8.748 8.857 8.533 8.570 1,347,917 -0.16(-1.81%)
Jul 08, 2009 8.691 8.764 8.630 8.728 1,195,138 +0.09(+1.08%)
Jul 07, 2009 8.716 8.756 8.602 8.635 1,116,357 -0.11(-1.20%)
Jul 06, 2009 8.695 8.756 8.562 8.740 1,038,796 +0.02(+0.28%)
Jul 02, 2009 8.825 8.918 8.622 8.716 959,862 -0.26(-2.84%)
Jul 01, 2009 9.015 9.064 8.894 8.971 1,039,181 +0.04(+0.41%)
Jun 30, 2009 8.910 9.096 8.894 8.934 971,832 +0.01(+0.14%)
Jun 29, 2009 8.906 9.007 8.821 8.922 1,035,724 +0.04(+0.41%)
Jun 26, 2009 8.926 8.938 8.720 8.886 1,336,164 -0.02(-0.23%)
Jun 25, 2009 8.772 8.910 8.697 8.906 1,056,594 +0.17(+1.99%)
Jun 24, 2009 8.845 8.922 8.667 8.732 1,022,519 -0.02(-0.19%)
Jun 23, 2009 8.805 8.853 8.683 8.748 1,453,725 +0.00(+0.00%)
Jun 22, 2009 8.934 8.934 8.724 8.748 1,195,143 -0.23(-2.61%)
Jun 19, 2009 9.100 9.161 8.934 8.983 1,402,925 -0.02(-0.27%)
Jun 18, 2009 9.121 9.185 8.926 9.007 1,724,540 -0.14(-1.55%)
Jun 17, 2009 9.161 9.319 9.100 9.149 1,294,265 +0.02(+0.22%)
Jun 16, 2009 9.274 9.388 9.116 9.129 1,043,786 -0.15(-1.62%)
Jun 15, 2009 9.210 9.311 9.141 9.278 1,677,396 -0.05(-0.56%)
Jun 12, 2009 9.359 9.440 9.096 9.331 1,670,199 -0.07(-0.73%)
Jun 11, 2009 8.894 9.679 8.732 9.400 4,065,483 +0.82(+9.53%)
Jun 10, 2009 8.570 8.663 8.501 8.582 1,602,319 +0.02(+0.28%)
Jun 09, 2009 8.533 8.622 8.485 8.558 631,859 +0.04(+0.43%)
Jun 08, 2009 8.562 8.618 8.473 8.521 1,202,516 +0.02(+0.19%)
Jun 05, 2009 8.618 8.720 8.448 8.505 1,018,045 -0.07(-0.80%)
Jun 04, 2009 8.505 8.578 8.347 8.574 777,512 +0.08(+0.95%)
Jun 03, 2009 8.444 8.501 8.343 8.493 944,180 +0.00(+0.05%)
Jun 02, 2009 8.254 8.562 8.181 8.489 1,696,303 +0.18(+2.14%)
Jun 01, 2009 8.128 8.456 8.100 8.311 846,935 +0.29(+3.58%)
May 29, 2009 7.938 8.023 7.820 8.023 667,600 +0.14(+1.80%)
May 28, 2009 7.954 8.031 7.739 7.881 837,836 -0.02(-0.21%)
May 27, 2009 7.869 8.019 7.796 7.897 1,168,523 -0.03(-0.36%)
May 26, 2009 7.492 8.035 7.379 7.926 1,247,370 +0.40(+5.38%)
May 22, 2009 7.760 7.837 7.496 7.521 766,821 -0.16(-2.11%)
May 21, 2009 7.816 7.982 7.573 7.683 998,855 -0.30(-3.75%)
May 20, 2009 7.901 8.197 7.853 7.982 1,455,360 +0.11(+1.44%)
May 19, 2009 7.893 7.962 7.772 7.869 642,030 -0.02(-0.31%)
May 18, 2009 7.820 7.914 7.760 7.893 1,197,585 +0.14(+1.83%)
May 15, 2009 7.715 7.862 7.614 7.752 1,103,796 +0.02(+0.21%)
May 14, 2009 7.565 7.833 7.492 7.735 1,580,040 +0.22(+2.96%)
May 13, 2009 7.541 7.565 7.290 7.513 1,990,374 -0.13(-1.75%)
May 12, 2009 7.910 7.962 7.496 7.646 878,335 -0.25(-3.13%)
May 11, 2009 7.954 8.080 7.703 7.893 994,297 -0.25(-3.08%)
May 08, 2009 8.136 8.277 8.015 8.144 1,015,672 +0.09(+1.11%)
May 07, 2009 8.420 8.464 8.003 8.055 1,231,301 -0.23(-2.83%)
May 06, 2009 8.387 8.505 8.193 8.290 1,020,828 -0.07(-0.82%)
May 05, 2009 8.387 8.428 8.201 8.359 1,448,903 -0.05(-0.58%)
May 04, 2009 8.339 8.420 8.238 8.408 1,248,309 +0.25(+3.03%)
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.