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 (%)
Aug 31, 2021 33.78 33.95 32.99 33.17 448,665 -0.75(-2.21%)
Aug 30, 2021 34.71 34.71 33.82 33.92 363,729 -0.57(-1.66%)
Aug 27, 2021 33.95 34.75 33.71 34.49 599,056 +0.88(+2.61%)
Aug 26, 2021 34.26 34.36 33.16 33.61 556,491 -0.98(-2.83%)
Aug 25, 2021 34.42 35.20 34.05 34.59 580,907 +0.40(+1.16%)
Aug 24, 2021 34.20 34.60 34.00 34.20 574,088 +0.05(+0.14%)
Aug 23, 2021 34.32 34.50 33.93 34.15 453,580 +0.30(+0.87%)
Aug 20, 2021 33.12 33.88 32.95 33.85 509,720 +0.88(+2.66%)
Aug 19, 2021 32.81 33.48 32.63 32.98 514,703 -0.30(-0.89%)
Aug 18, 2021 32.95 33.94 32.72 33.27 513,980 +0.13(+0.39%)
Aug 17, 2021 33.99 34.07 32.87 33.14 497,068 -1.11(-3.24%)
Aug 16, 2021 34.04 34.52 33.58 34.25 337,233 -0.12(-0.35%)
Aug 13, 2021 34.25 34.49 33.85 34.37 463,422 -0.06(-0.16%)
Aug 12, 2021 34.24 34.60 34.01 34.43 579,058 +0.03(+0.08%)
Aug 11, 2021 33.93 34.43 33.48 34.40 519,533 +0.41(+1.20%)
Aug 10, 2021 33.75 35.02 33.30 33.99 961,340 +1.11(+3.38%)
Aug 09, 2021 32.81 33.20 32.15 32.88 643,844 -0.24(-0.73%)
Aug 06, 2021 32.28 33.26 32.07 33.12 562,509 +1.06(+3.32%)
Aug 05, 2021 31.63 32.40 31.59 32.06 659,252 +0.46(+1.46%)
Aug 04, 2021 32.38 32.51 31.26 31.60 758,694 -1.00(-3.06%)
Aug 03, 2021 31.97 32.66 30.77 32.60 1,170,013 +1.47(+4.72%)
Aug 02, 2021 31.21 32.12 30.91 31.13 562,106 +0.10(+0.33%)
Jul 30, 2021 31.63 31.81 30.46 31.02 682,851 -0.63(-1.99%)
Jul 29, 2021 33.67 33.67 30.49 31.65 927,600 +0.13(+0.41%)
Jul 28, 2021 31.19 31.66 30.40 31.52 577,616 +0.42(+1.34%)
Jul 27, 2021 31.49 31.57 30.75 31.11 407,994 -0.46(-1.46%)
Jul 26, 2021 31.02 31.59 30.63 31.57 580,798 +0.91(+2.96%)
Jul 23, 2021 30.19 30.92 30.06 30.66 467,652 +0.84(+2.82%)
Jul 22, 2021 29.98 30.20 29.58 29.82 353,689 -0.18(-0.62%)
Jul 21, 2021 29.75 30.40 29.75 30.01 312,320 +0.47(+1.60%)
Jul 20, 2021 28.44 29.82 28.27 29.54 524,481 +1.31(+4.65%)
Jul 19, 2021 27.93 28.91 27.61 28.22 436,441 -0.49(-1.71%)
Jul 16, 2021 29.76 29.76 28.67 28.71 357,700 -0.64(-2.17%)
Jul 15, 2021 29.66 29.68 29.01 29.35 267,588 -0.44(-1.49%)
Jul 14, 2021 30.42 30.83 29.76 29.79 205,413 -0.36(-1.20%)
Jul 13, 2021 30.28 30.50 29.73 30.15 496,077 -0.42(-1.36%)
Jul 12, 2021 30.30 30.72 30.14 30.57 228,196 -0.09(-0.30%)
Jul 09, 2021 30.01 30.77 30.01 30.66 358,040 +1.14(+3.85%)
Jul 08, 2021 29.21 29.95 28.76 29.53 437,202 -0.32(-1.08%)
Jul 07, 2021 30.17 30.62 29.56 29.85 427,118 -0.57(-1.89%)
Jul 06, 2021 31.21 31.21 29.96 30.42 487,531 -0.55(-1.76%)
Jul 02, 2021 31.32 31.32 30.73 30.97 521,368 -0.34(-1.09%)
Jul 01, 2021 31.45 31.90 31.08 31.31 294,812 +0.19(+0.62%)
Jun 30, 2021 31.09 31.34 30.89 31.12 360,137 -0.22(-0.71%)
Jun 29, 2021 31.40 31.68 30.88 31.34 705,692 -0.02(-0.06%)
Jun 28, 2021 31.15 31.51 30.65 31.36 989,594 +0.12(+0.38%)
Jun 25, 2021 31.24 32.01 31.00 31.24 5,319,418 +0.44(+1.44%)
Jun 24, 2021 31.56 31.56 30.67 30.79 634,089 -0.58(-1.85%)
Jun 23, 2021 30.98 31.61 30.91 31.38 591,475 +0.30(+0.95%)
Jun 22, 2021 30.97 31.33 30.40 31.08 653,799 -0.04(-0.12%)
Jun 21, 2021 30.67 31.42 30.56 31.12 513,787 +0.70(+2.30%)
Jun 18, 2021 30.80 31.10 30.20 30.42 979,816 -0.97(-3.09%)
Jun 17, 2021 32.74 32.78 31.24 31.38 592,314 -1.55(-4.70%)
Jun 16, 2021 33.03 33.31 32.52 32.93 618,583 -0.27(-0.81%)
Jun 15, 2021 33.42 33.70 32.71 33.20 412,188 -0.19(-0.58%)
Jun 14, 2021 34.51 34.73 33.38 33.40 543,008 -1.12(-3.23%)
Jun 11, 2021 33.70 34.53 33.70 34.51 307,235 +1.03(+3.09%)
Jun 10, 2021 33.52 33.72 33.20 33.48 695,138 +0.20(+0.61%)
Jun 09, 2021 33.39 33.59 32.99 33.28 446,306 -0.12(-0.36%)
Jun 08, 2021 32.74 33.60 32.38 33.40 465,882 +1.13(+3.52%)
Jun 07, 2021 32.28 32.79 32.07 32.26 706,924 +0.08(+0.26%)
Jun 04, 2021 32.39 32.45 31.67 32.18 536,339 -0.28(-0.85%)
Jun 03, 2021 32.69 32.80 32.16 32.45 684,403 -0.37(-1.12%)
Jun 02, 2021 33.72 33.72 32.67 32.82 431,972 -0.91(-2.71%)
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.