Wolverine World Wide (NY: WWW )

15.10 +0.21 (+1.38%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 19.69 20.06 19.61 19.97 673,182 +0.44(+2.26%)
Sep 29, 2016 19.83 20.24 19.52 19.53 347,075 -0.36(-1.83%)
Sep 28, 2016 19.97 20.18 19.80 19.89 422,322 -0.15(-0.73%)
Sep 27, 2016 19.70 20.17 19.55 20.04 766,260 +0.36(+1.85%)
Sep 26, 2016 20.05 20.11 19.63 19.68 1,766,299 -0.55(-2.74%)
Sep 23, 2016 20.25 20.48 20.21 20.23 596,886 -0.10(-0.51%)
Sep 22, 2016 20.10 20.35 19.89 20.34 743,858 +0.34(+1.69%)
Sep 21, 2016 19.84 20.02 19.59 20.00 693,772 +0.26(+1.31%)
Sep 20, 2016 19.73 20.17 19.55 19.74 890,154 +0.15(+0.75%)
Sep 19, 2016 19.33 19.89 19.33 19.59 1,122,241 +0.29(+1.52%)
Sep 16, 2016 19.24 19.35 19.11 19.30 1,121,103 +0.02(+0.09%)
Sep 15, 2016 18.91 19.32 18.63 19.28 659,925 +0.37(+1.97%)
Sep 14, 2016 19.15 19.25 18.83 18.91 557,493 -0.29(-1.53%)
Sep 13, 2016 19.54 19.63 19.09 19.20 635,360 -0.41(-2.07%)
Sep 12, 2016 19.42 19.72 19.13 19.61 1,025,382 +0.11(+0.58%)
Sep 09, 2016 19.71 19.83 19.49 19.50 890,219 -0.36(-1.83%)
Sep 08, 2016 19.94 20.03 19.76 19.86 614,188 -0.21(-1.03%)
Sep 07, 2016 19.92 20.10 19.75 20.07 691,768 +0.20(+1.00%)
Sep 06, 2016 20.23 20.29 19.41 19.87 1,187,692 -0.29(-1.46%)
Sep 02, 2016 20.22 20.16 20.16 20.16 722,118 +0.00(+0.00%)
Sep 01, 2016 20.63 20.71 20.15 20.16 1,483,822 -0.52(-2.51%)
Aug 31, 2016 20.54 20.77 20.35 20.68 819,553 +0.07(+0.34%)
Aug 30, 2016 21.05 21.08 20.50 20.61 757,575 -0.63(-2.97%)
Aug 29, 2016 21.44 21.44 21.21 21.24 367,740 -0.09(-0.41%)
Aug 26, 2016 21.36 21.58 21.10 21.33 549,350 -0.04(-0.20%)
Aug 25, 2016 21.62 21.76 21.17 21.37 562,492 -0.37(-1.71%)
Aug 24, 2016 21.66 21.77 21.55 21.75 661,219 +0.03(+0.12%)
Aug 23, 2016 21.66 21.75 21.55 21.72 590,094 +0.17(+0.80%)
Aug 22, 2016 21.78 21.85 21.45 21.55 814,040 -0.26(-1.19%)
Aug 19, 2016 21.20 22.09 21.13 21.81 1,520,073 +0.60(+2.81%)
Aug 18, 2016 21.13 21.28 20.91 21.21 1,170,618 +0.30(+1.45%)
Aug 17, 2016 21.09 21.26 20.82 20.91 834,497 -0.24(-1.15%)
Aug 16, 2016 21.29 21.44 20.98 21.15 1,046,309 +0.24(+1.16%)
Aug 15, 2016 20.74 21.12 20.74 20.91 783,559 +0.23(+1.13%)
Aug 12, 2016 20.33 20.69 20.33 20.67 753,663 -0.05(-0.25%)
Aug 11, 2016 20.33 20.87 20.32 20.72 815,548 +0.61(+3.01%)
Aug 10, 2016 19.96 20.34 19.94 20.12 731,923 +0.13(+0.65%)
Aug 09, 2016 20.44 20.44 19.97 19.99 728,768 -0.43(-2.12%)
Aug 08, 2016 20.64 20.83 20.34 20.42 510,348 -0.16(-0.80%)
Aug 05, 2016 20.43 20.77 20.34 20.59 918,100 +0.33(+1.62%)
Aug 04, 2016 20.48 20.72 20.22 20.26 633,912 -0.15(-0.72%)
Aug 03, 2016 20.02 20.53 19.77 20.40 1,318,806 -0.02(-0.08%)
Aug 02, 2016 21.07 21.19 20.34 20.42 1,033,862 -0.67(-3.20%)
Aug 01, 2016 21.10 21.38 20.69 21.10 881,347 -0.09(-0.41%)
Jul 29, 2016 21.16 21.36 20.78 21.18 1,377,345 +0.01(+0.04%)
Jul 28, 2016 21.35 21.36 20.76 21.17 2,075,858 -0.27(-1.25%)
Jul 27, 2016 21.10 21.65 21.05 21.44 2,413,667 +0.40(+1.89%)
Jul 26, 2016 19.18 21.30 19.12 21.04 3,247,058 +1.76(+9.15%)
Jul 25, 2016 19.25 19.35 19.13 19.28 1,968,375 +0.07(+0.36%)
Jul 22, 2016 19.39 19.46 19.10 19.21 1,673,006 -0.55(-2.80%)
Jul 21, 2016 19.90 20.04 19.70 19.76 1,257,157 -0.13(-0.65%)
Jul 20, 2016 20.00 20.27 19.82 19.89 1,308,352 +0.05(+0.26%)
Jul 19, 2016 19.98 20.05 19.75 19.84 818,087 -0.14(-0.69%)
Jul 18, 2016 20.00 20.15 19.81 19.98 918,744 -0.02(-0.09%)
Jul 15, 2016 19.78 20.07 19.77 20.00 874,223 +0.27(+1.36%)
Jul 14, 2016 19.98 19.98 19.70 19.73 1,831,883 -0.10(-0.48%)
Jul 13, 2016 20.06 20.22 19.67 19.82 1,467,641 -0.11(-0.56%)
Jul 12, 2016 19.51 20.05 19.39 19.94 1,358,788 +0.56(+2.90%)
Jul 11, 2016 19.31 19.57 19.11 19.38 1,658,589 +0.11(+0.58%)
Jul 08, 2016 18.67 19.38 18.49 19.26 1,924,660 +0.77(+4.16%)
Jul 07, 2016 17.77 18.61 17.77 18.49 2,072,611 +0.99(+5.63%)
Jul 06, 2016 17.15 17.55 17.05 17.51 1,141,438 +0.26(+1.50%)
Jul 05, 2016 17.73 17.77 17.13 17.25 550,436 -0.59(-3.30%)
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.