Wolverine World Wide (NY: WWW )

14.89 -0.17 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 19.09 19.28 18.48 18.90 796,954 -0.70(-3.55%)
May 28, 2020 20.44 20.52 19.53 19.60 808,799 -0.34(-1.72%)
May 27, 2020 19.88 20.25 19.13 19.94 938,844 +0.70(+3.66%)
May 26, 2020 19.43 20.08 19.17 19.24 825,729 +0.80(+4.36%)
May 22, 2020 18.72 18.87 18.13 18.43 896,213 +0.17(+0.94%)
May 21, 2020 17.78 18.33 17.39 18.26 599,550 +0.52(+2.95%)
May 20, 2020 17.15 17.96 17.11 17.74 770,389 +0.88(+5.19%)
May 19, 2020 17.48 17.55 16.74 16.86 917,289 -0.92(-5.18%)
May 18, 2020 16.97 18.18 16.97 17.78 932,429 +1.75(+10.92%)
May 15, 2020 15.50 16.37 14.98 16.03 768,705 +0.40(+2.54%)
May 14, 2020 14.61 15.66 14.05 15.63 747,812 +0.67(+4.46%)
May 13, 2020 15.80 15.80 14.62 14.97 487,785 -1.08(-6.75%)
May 12, 2020 16.97 17.21 16.01 16.05 731,049 -0.82(-4.87%)
May 11, 2020 17.61 17.86 16.61 16.87 661,414 -1.18(-6.55%)
May 08, 2020 17.30 18.16 17.00 18.05 838,275 +1.18(+7.01%)
May 07, 2020 16.91 17.38 16.79 16.87 739,953 +0.23(+1.41%)
May 06, 2020 17.33 17.38 16.47 16.64 448,671 -0.44(-2.59%)
May 05, 2020 18.15 18.40 17.00 17.08 508,819 -0.32(-1.87%)
May 04, 2020 17.70 18.15 17.14 17.40 677,472 -0.69(-3.79%)
May 01, 2020 18.74 18.75 17.88 18.09 1,077,450 -0.41(-2.20%)
Apr 30, 2020 19.21 19.75 18.46 18.50 1,080,671 -1.35(-6.82%)
Apr 29, 2020 18.92 20.08 18.73 19.85 1,307,375 +2.00(+11.17%)
Apr 28, 2020 18.10 18.65 17.69 17.86 1,136,472 +0.29(+1.64%)
Apr 27, 2020 16.57 17.77 16.22 17.57 1,828,723 +1.18(+7.22%)
Apr 24, 2020 15.43 16.60 15.43 16.38 1,011,757 +1.05(+6.83%)
Apr 23, 2020 15.51 16.55 14.97 15.34 1,414,698 -0.81(-5.03%)
Apr 22, 2020 18.19 18.84 15.71 16.15 1,457,364 -0.79(-4.69%)
Apr 21, 2020 16.02 17.14 15.74 16.94 1,003,345 +0.41(+2.46%)
Apr 20, 2020 17.15 17.53 16.39 16.54 843,617 -1.53(-8.45%)
Apr 17, 2020 17.07 18.22 17.07 18.06 1,196,650 +1.61(+9.76%)
Apr 16, 2020 16.29 16.67 15.89 16.46 1,034,310 -0.07(-0.44%)
Apr 15, 2020 16.36 16.68 15.93 16.53 1,236,937 -0.17(-1.03%)
Apr 14, 2020 16.11 16.79 16.06 16.70 600,738 +1.00(+6.38%)
Apr 13, 2020 16.77 16.91 15.39 15.70 556,311 -1.35(-7.89%)
Apr 09, 2020 17.39 17.69 16.51 17.04 987,164 +0.70(+4.31%)
Apr 08, 2020 14.06 16.77 13.84 16.34 1,155,817 +2.54(+18.38%)
Apr 07, 2020 13.86 15.19 13.71 13.80 1,132,376 +0.38(+2.83%)
Apr 06, 2020 11.95 13.46 11.82 13.42 1,027,336 +1.94(+16.90%)
Apr 03, 2020 12.10 12.24 11.00 11.48 908,510 -0.68(-5.57%)
Apr 02, 2020 11.48 12.72 11.34 12.16 931,035 +0.56(+4.83%)
Apr 01, 2020 12.91 13.36 11.51 11.60 1,301,916 -2.12(-15.46%)
Mar 31, 2020 14.01 14.69 13.38 13.72 1,259,359 -0.50(-3.49%)
Mar 30, 2020 13.89 14.32 12.85 14.22 1,897,736 +0.45(+3.26%)
Mar 27, 2020 12.61 13.99 12.31 13.77 1,492,880 +0.68(+5.21%)
Mar 26, 2020 12.32 13.28 11.93 13.09 1,980,056 +0.93(+7.68%)
Mar 25, 2020 13.30 13.47 11.67 12.15 1,796,713 -0.94(-7.19%)
Mar 24, 2020 13.74 14.35 12.52 13.10 1,721,680 +0.13(+0.97%)
Mar 23, 2020 13.54 13.84 12.29 12.97 1,367,766 -0.42(-3.15%)
Mar 20, 2020 13.93 14.64 13.22 13.39 1,251,517 -0.47(-3.37%)
Mar 19, 2020 12.19 14.17 11.76 13.86 1,132,719 +1.63(+13.35%)
Mar 18, 2020 12.72 13.28 11.23 12.23 1,230,029 -1.30(-9.62%)
Mar 17, 2020 16.23 16.41 13.02 13.53 1,215,110 -2.50(-15.61%)
Mar 16, 2020 16.99 18.13 15.84 16.03 795,809 -2.77(-14.74%)
Mar 13, 2020 18.64 18.80 17.70 18.80 972,585 +1.05(+5.91%)
Mar 12, 2020 18.99 19.42 17.70 17.75 1,045,624 -2.43(-12.04%)
Mar 11, 2020 20.61 21.05 20.05 20.18 736,474 -1.12(-5.26%)
Mar 10, 2020 21.41 21.64 20.59 21.30 818,912 +0.57(+2.77%)
Mar 09, 2020 20.64 21.29 20.59 20.73 1,151,964 -1.61(-7.19%)
Mar 06, 2020 21.29 22.60 21.26 22.34 931,559 +0.30(+1.34%)
Mar 05, 2020 22.16 22.42 21.72 22.04 1,598,364 -0.82(-3.57%)
Mar 04, 2020 23.13 23.20 22.46 22.86 764,649 -0.04(-0.16%)
Mar 03, 2020 23.73 24.53 22.67 22.89 579,495 -0.83(-3.52%)
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.