Wolverine World Wide (NY: WWW )

34.48 USD -0.83 (-2.35%)
Official Closing Price Updated: 7:00 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 11.60 12.87 11.50 12.65 1,724,340 +1.00(+8.63%)
Jan 30, 2008 11.72 12.74 11.30 11.65 2,706,680 +0.74(+6.78%)
Jan 29, 2008 10.75 10.99 10.46 10.91 1,201,004 +0.15(+1.39%)
Jan 28, 2008 10.55 10.95 10.38 10.76 1,014,600 +0.16(+1.56%)
Jan 25, 2008 10.96 11.00 10.46 10.60 1,494,600 -0.18(-1.67%)
Jan 24, 2008 11.63 11.79 10.77 10.78 2,135,092 -0.86(-7.39%)
Jan 23, 2008 10.56 11.70 10.44 11.63 1,451,790 +0.78(+7.14%)
Jan 22, 2008 9.940 10.99 9.925 10.86 1,262,410 +0.49(+4.73%)
Jan 21, 2008 10.19 10.41 10.10 10.37 0 +0.00(+0.00%)
Jan 18, 2008 10.19 10.41 10.10 10.37 1,647,232 +0.05(+0.48%)
Jan 17, 2008 10.17 10.36 10.02 10.32 829,990 +0.21(+2.13%)
Jan 16, 2008 10.19 10.49 10.05 10.11 1,103,200 -0.13(-1.27%)
Jan 15, 2008 10.24 10.37 10.07 10.23 926,000 -0.24(-2.24%)
Jan 14, 2008 10.71 10.71 10.43 10.47 584,000 -0.08(-0.81%)
Jan 11, 2008 10.82 10.87 10.48 10.55 554,672 -0.35(-3.21%)
Jan 10, 2008 10.77 11.21 10.73 10.90 921,000 -0.11(-1.00%)
Jan 09, 2008 10.60 11.02 10.55 11.02 513,582 +0.36(+3.38%)
Jan 08, 2008 10.98 11.15 10.64 10.65 793,220 -0.30(-2.74%)
Jan 07, 2008 11.07 11.22 10.79 10.96 1,020,020 -0.04(-0.36%)
Jan 04, 2008 11.28 11.34 10.97 10.99 605,132 -0.42(-3.68%)
Jan 03, 2008 11.95 11.96 11.39 11.41 660,200 -0.49(-4.08%)
Jan 02, 2008 12.19 12.25 11.76 11.90 638,754 -0.36(-2.94%)
Jan 01, 2008 12.15 12.38 12.05 12.26 0 +0.00(+0.00%)
Dec 31, 2007 12.15 12.38 12.05 12.26 449,000 +0.01(+0.08%)
Dec 28, 2007 12.60 12.60 12.25 12.25 322,800 -0.13(-1.05%)
Dec 27, 2007 12.78 12.88 12.37 12.38 341,800 -0.38(-2.94%)
Dec 26, 2007 12.89 12.95 12.70 12.76 538,200 -0.25(-1.92%)
Dec 24, 2007 12.85 13.07 12.85 13.01 193,800 +0.03(+0.23%)
Dec 21, 2007 12.85 13.00 12.75 12.97 1,126,200 +0.41(+3.26%)
Dec 20, 2007 12.52 12.60 12.23 12.56 440,986 +0.15(+1.25%)
Dec 19, 2007 12.50 12.59 12.11 12.41 511,600 -0.06(-0.52%)
Dec 18, 2007 12.56 12.71 12.12 12.47 864,640 +0.04(+0.36%)
Dec 17, 2007 12.75 12.86 12.43 12.43 604,198 -0.38(-3.00%)
Dec 14, 2007 12.95 13.02 12.79 12.81 715,282 -0.16(-1.23%)
Dec 13, 2007 12.99 13.01 12.89 12.97 1,093,440 -0.10(-0.76%)
Dec 12, 2007 13.10 13.37 12.88 13.07 1,124,002 +0.06(+0.50%)
Dec 11, 2007 12.99 13.20 12.88 13.01 910,476 +0.11(+0.85%)
Dec 10, 2007 12.84 13.00 12.69 12.90 453,478 +0.08(+0.58%)
Dec 07, 2007 13.00 13.00 12.75 12.82 349,600 -0.18(-1.35%)
Dec 06, 2007 12.70 13.00 12.62 13.00 564,800 +0.30(+2.36%)
Dec 05, 2007 12.54 12.73 12.39 12.70 540,400 +0.39(+3.17%)
Dec 04, 2007 12.37 12.40 12.11 12.31 981,208 -0.21(-1.72%)
Dec 03, 2007 12.30 12.72 12.29 12.53 598,216 +0.14(+1.13%)
Nov 30, 2007 12.57 12.81 12.31 12.38 567,408 +0.01(+0.08%)
Nov 29, 2007 12.47 12.56 12.26 12.38 310,288 -0.22(-1.75%)
Nov 28, 2007 12.35 12.88 12.35 12.60 533,318 +0.21(+1.74%)
Nov 27, 2007 11.88 12.54 11.86 12.38 616,198 +0.52(+4.38%)
Nov 26, 2007 12.38 12.41 11.86 11.86 461,692 -0.53(-4.28%)
Nov 23, 2007 12.04 12.50 12.04 12.39 135,600 +0.45(+3.73%)
Nov 21, 2007 11.95 12.34 11.90 11.95 437,200 -0.09(-0.79%)
Nov 20, 2007 12.06 12.40 11.81 12.04 616,000 -0.07(-0.54%)
Nov 19, 2007 12.35 12.36 11.96 12.11 728,526 -0.40(-3.20%)
Nov 16, 2007 12.63 12.68 12.16 12.51 838,036 -0.10(-0.79%)
Nov 15, 2007 12.74 12.85 12.45 12.61 536,402 -0.22(-1.72%)
Nov 14, 2007 13.00 13.12 12.80 12.82 509,800 -0.11(-0.81%)
Nov 13, 2007 12.48 12.96 12.38 12.93 478,200 +0.59(+4.78%)
Nov 12, 2007 12.15 12.65 12.10 12.34 637,800 +0.14(+1.19%)
Nov 09, 2007 12.05 12.46 11.98 12.20 613,000 -0.04(-0.29%)
Nov 08, 2007 12.12 12.26 11.83 12.23 842,600 +0.29(+2.39%)
Nov 07, 2007 12.09 12.32 11.88 11.95 543,160 -0.43(-3.47%)
Nov 06, 2007 11.93 12.40 11.93 12.38 586,600 +0.49(+4.12%)
Nov 05, 2007 12.21 12.21 11.69 11.88 779,480 -0.34(-2.74%)
Nov 02, 2007 12.10 12.24 11.78 12.22 871,600 +0.29(+2.39%)
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.