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 (%)
Nov 30, 2018 30.23 30.73 30.22 30.56 854,456 +0.19(+0.61%)
Nov 29, 2018 30.16 30.56 30.03 30.38 692,499 +0.03(+0.09%)
Nov 28, 2018 29.50 30.41 29.33 30.35 650,537 +1.02(+3.46%)
Nov 27, 2018 30.18 30.41 29.07 29.33 939,501 -1.06(-3.49%)
Nov 26, 2018 29.93 30.58 29.93 30.39 653,618 +0.61(+2.05%)
Nov 23, 2018 29.72 30.22 29.72 29.78 535,068 -0.11(-0.38%)
Nov 21, 2018 29.90 29.90 29.90 0 +0.79(+2.70%)
Nov 20, 2018 28.01 29.59 27.93 29.11 1,237,688 +0.41(+1.42%)
Nov 19, 2018 29.18 29.39 28.32 28.71 1,420,645 -0.60(-2.05%)
Nov 16, 2018 28.95 29.67 28.19 29.31 1,346,729 +0.19(+0.64%)
Nov 15, 2018 28.80 29.26 27.81 29.12 1,105,593 +0.04(+0.12%)
Nov 14, 2018 29.84 30.39 28.86 29.09 1,077,923 -0.48(-1.61%)
Nov 13, 2018 29.92 30.09 29.25 29.56 822,663 -0.23(-0.77%)
Nov 12, 2018 29.39 30.45 29.39 29.79 831,512 +0.49(+1.66%)
Nov 09, 2018 29.63 29.91 28.82 29.31 840,531 -0.57(-1.89%)
Nov 08, 2018 28.99 30.02 28.18 29.87 1,168,676 +0.82(+2.83%)
Nov 07, 2018 30.93 30.93 28.30 29.05 1,997,382 -2.91(-9.09%)
Nov 06, 2018 32.19 32.44 31.50 31.96 594,363 -0.40(-1.23%)
Nov 05, 2018 32.37 32.59 31.97 32.35 428,968 +0.12(+0.38%)
Nov 02, 2018 31.91 32.31 31.63 32.23 486,045 +0.46(+1.45%)
Nov 01, 2018 31.11 32.04 30.91 31.77 533,545 +0.71(+2.27%)
Oct 31, 2018 31.90 32.00 30.56 31.06 848,664 -0.52(-1.65%)
Oct 30, 2018 30.06 31.64 29.79 31.59 683,896 +1.69(+5.64%)
Oct 29, 2018 29.63 30.85 29.44 29.90 567,357 +0.69(+2.36%)
Oct 26, 2018 29.43 29.91 29.11 29.21 978,996 -0.47(-1.58%)
Oct 25, 2018 30.20 30.41 29.50 29.68 1,049,700 -0.38(-1.26%)
Oct 24, 2018 30.60 31.25 30.01 30.06 417,607 -0.53(-1.73%)
Oct 23, 2018 30.01 30.80 29.44 30.59 598,839 +0.19(+0.64%)
Oct 22, 2018 29.96 30.75 29.85 30.39 784,996 +0.57(+1.93%)
Oct 19, 2018 31.30 31.38 29.79 29.82 630,738 -1.48(-4.74%)
Oct 18, 2018 31.65 32.03 31.21 31.30 562,436 -0.47(-1.47%)
Oct 17, 2018 31.71 31.77 31.18 31.77 504,286 -0.10(-0.31%)
Oct 16, 2018 30.91 31.92 30.69 31.87 389,314 +1.08(+3.50%)
Oct 15, 2018 30.73 31.00 30.58 30.79 438,098 +0.04(+0.14%)
Oct 12, 2018 30.58 31.00 30.39 30.75 581,035 +0.51(+1.69%)
Oct 11, 2018 30.14 30.80 30.04 30.23 555,906 -0.09(-0.29%)
Oct 10, 2018 31.81 31.98 30.24 30.32 485,302 -1.68(-5.24%)
Oct 09, 2018 31.96 32.37 31.87 32.00 343,218 -0.05(-0.17%)
Oct 08, 2018 31.76 32.31 31.64 32.05 546,914 +0.28(+0.89%)
Oct 05, 2018 31.87 32.16 31.23 31.77 818,227 -0.03(-0.08%)
Oct 04, 2018 32.33 32.43 31.68 31.80 622,144 -0.71(-2.17%)
Oct 03, 2018 32.27 32.72 31.74 32.50 519,597 +0.33(+1.02%)
Oct 02, 2018 33.75 33.92 32.08 32.18 681,922 -1.59(-4.71%)
Oct 01, 2018 34.69 34.69 33.64 33.77 643,959 -0.72(-2.10%)
Sep 28, 2018 34.42 34.81 34.42 34.49 565,411 -0.03(-0.08%)
Sep 27, 2018 34.54 34.89 34.40 34.52 716,230 -0.12(-0.36%)
Sep 26, 2018 34.16 35.06 34.11 34.64 514,759 +0.41(+1.21%)
Sep 25, 2018 34.02 34.26 33.65 34.23 354,664 +0.26(+0.75%)
Sep 24, 2018 34.23 34.53 33.64 33.97 497,211 -0.34(-0.98%)
Sep 21, 2018 34.38 34.81 34.13 34.31 936,755 +0.00(+0.00%)
Sep 20, 2018 33.78 34.36 33.69 34.31 384,369 +0.56(+1.67%)
Sep 19, 2018 34.18 34.25 33.65 33.74 559,187 -0.49(-1.44%)
Sep 18, 2018 34.40 34.51 34.20 34.24 401,277 -0.09(-0.26%)
Sep 17, 2018 34.28 34.54 33.98 34.32 332,289 +0.03(+0.08%)
Sep 14, 2018 34.50 34.63 34.02 34.30 489,422 -0.18(-0.51%)
Sep 13, 2018 34.65 34.91 34.41 34.47 397,503 -0.09(-0.25%)
Sep 12, 2018 34.38 34.65 33.86 34.56 492,382 +0.16(+0.46%)
Sep 11, 2018 34.31 34.51 34.07 34.40 384,604 -0.01(-0.03%)
Sep 10, 2018 34.02 34.50 33.98 34.41 469,878 +0.57(+1.69%)
Sep 07, 2018 33.91 34.46 33.76 33.84 475,128 -0.15(-0.44%)
Sep 06, 2018 34.44 34.71 33.99 33.99 415,764 -0.37(-1.08%)
Sep 05, 2018 34.34 34.51 33.87 34.36 396,702 -0.10(-0.28%)
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.