Wolverine World Wide (NY: WWW )

34.95 USD +0.81 (+2.37%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2001 4.983 5.167 4.973 5.103 717,800 +0.24(+4.86%)
Jan 30, 2001 4.747 4.867 4.667 4.867 482,400 +0.17(+3.62%)
Jan 29, 2001 4.750 4.833 4.653 4.697 593,200 -0.03(-0.69%)
Jan 26, 2001 4.792 4.812 4.667 4.729 363,000 +0.00(+0.00%)
Jan 25, 2001 4.938 4.958 4.708 4.729 530,000 -0.25(-5.02%)
Jan 24, 2001 5.146 5.146 4.958 4.979 552,800 -0.02(-0.42%)
Jan 23, 2001 4.750 5.083 4.708 5.000 898,400 +0.33(+7.14%)
Jan 22, 2001 4.833 4.917 4.583 4.667 1,081,400 -0.17(-3.45%)
Jan 19, 2001 5.000 5.146 4.562 4.833 5,490,200 -1.29(-21.09%)
Jan 17, 2001 6.083 6.333 6.083 6.125 1,461,400 -0.06(-1.01%)
Jan 16, 2001 5.875 6.521 5.875 6.188 4,479,000 +0.31(+5.32%)
Jan 12, 2001 5.625 5.875 5.583 5.875 2,112,000 +0.21(+3.68%)
Jan 11, 2001 5.500 6.000 5.500 5.667 4,072,000 +0.23(+4.21%)
Jan 10, 2001 5.167 5.479 5.167 5.438 2,024,600 +0.29(+5.67%)
Jan 09, 2001 5.375 5.396 5.000 5.146 1,654,800 -0.29(-5.36%)
Jan 08, 2001 5.208 5.542 5.125 5.438 760,400 +0.17(+3.16%)
Jan 05, 2001 5.333 5.354 5.208 5.271 717,800 -0.08(-1.56%)
Jan 04, 2001 5.104 5.354 5.000 5.354 1,170,800 +0.17(+3.21%)
Jan 03, 2001 5.000 5.458 5.000 5.188 1,171,000 +0.02(+0.40%)
Jan 02, 2001 5.000 5.167 4.875 5.167 376,400 +0.08(+1.64%)
Dec 29, 2000 5.333 5.458 5.083 5.083 726,400 -0.44(-7.92%)
Dec 28, 2000 5.292 5.833 5.167 5.521 1,061,000 +0.25(+4.74%)
Dec 27, 2000 4.833 5.375 4.792 5.271 915,400 +0.42(+8.58%)
Dec 26, 2000 4.667 4.875 4.667 4.854 234,800 +0.19(+4.02%)
Dec 22, 2000 4.417 4.708 4.417 4.667 454,200 +0.23(+5.16%)
Dec 21, 2000 4.438 4.438 4.354 4.438 584,000 +0.00(+0.00%)
Dec 20, 2000 4.667 4.667 4.375 4.438 652,800 -0.21(-4.48%)
Dec 19, 2000 4.625 4.667 4.562 4.646 693,400 +0.00(+0.00%)
Dec 18, 2000 4.417 4.667 4.417 4.646 488,000 +0.19(+4.21%)
Dec 15, 2000 4.438 4.458 4.375 4.458 322,200 -0.02(-0.47%)
Dec 14, 2000 4.417 4.479 4.333 4.479 112,800 -0.06(-1.38%)
Dec 13, 2000 4.667 4.688 4.417 4.542 201,400 -0.10(-2.24%)
Dec 12, 2000 4.667 4.688 4.542 4.646 303,400 -0.06(-1.33%)
Dec 11, 2000 4.521 4.833 4.521 4.708 603,200 +0.15(+3.20%)
Dec 08, 2000 4.292 4.562 4.292 4.562 515,200 +0.25(+5.80%)
Dec 07, 2000 4.354 4.354 4.292 4.312 211,800 -0.02(-0.48%)
Dec 06, 2000 4.333 4.417 4.208 4.333 413,800 +0.00(+0.00%)
Dec 05, 2000 3.917 4.479 3.917 4.333 1,664,200 +0.46(+11.83%)
Dec 04, 2000 4.104 4.104 3.875 3.875 138,400 -0.27(-6.53%)
Dec 01, 2000 4.042 4.146 4.042 4.146 424,800 +0.12(+3.11%)
Nov 30, 2000 3.958 4.062 3.958 4.021 478,800 +0.02(+0.52%)
Nov 29, 2000 3.875 4.021 3.854 4.000 501,600 +0.10(+2.67%)
Nov 28, 2000 3.833 3.917 3.833 3.896 362,600 +0.04(+1.08%)
Nov 27, 2000 3.833 3.938 3.792 3.854 488,000 +0.00(+0.00%)
Nov 24, 2000 3.708 3.854 3.708 3.854 68,200 +0.12(+3.35%)
Nov 22, 2000 3.750 3.792 3.708 3.729 115,000 +0.00(+0.00%)
Nov 21, 2000 3.708 3.771 3.667 3.729 732,200 +0.02(+0.56%)
Nov 20, 2000 3.792 3.792 3.667 3.708 81,200 -0.08(-2.20%)
Nov 17, 2000 3.771 3.792 3.688 3.792 91,600 +0.02(+0.55%)
Nov 16, 2000 3.729 3.812 3.708 3.771 182,600 +0.04(+1.12%)
Nov 15, 2000 3.875 3.917 3.729 3.729 433,600 -0.19(-4.79%)
Nov 14, 2000 3.792 3.917 3.792 3.917 238,600 +0.10(+2.73%)
Nov 13, 2000 3.667 3.812 3.604 3.812 69,400 +0.10(+2.81%)
Nov 10, 2000 3.771 3.833 3.625 3.708 196,800 -0.10(-2.73%)
Nov 09, 2000 3.833 3.833 3.750 3.812 159,800 -0.04(-1.08%)
Nov 08, 2000 3.625 3.917 3.625 3.854 524,400 +0.25(+6.94%)
Nov 07, 2000 3.646 3.646 3.562 3.604 163,800 +0.04(+1.17%)
Nov 06, 2000 3.583 3.604 3.500 3.562 82,400 -0.06(-1.72%)
Nov 03, 2000 3.542 3.625 3.458 3.625 150,600 +0.08(+2.35%)
Nov 02, 2000 3.438 3.542 3.417 3.542 112,800 +0.06(+1.80%)
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.