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 29, 2010 13.32 13.39 13.14 13.22 664,316 -0.04(-0.34%)
Jan 28, 2010 13.53 13.58 13.19 13.27 415,544 -0.28(-2.03%)
Jan 27, 2010 13.22 13.59 13.22 13.54 415,940 +0.26(+1.92%)
Jan 26, 2010 13.13 13.38 13.04 13.29 467,338 +0.16(+1.22%)
Jan 25, 2010 13.21 13.24 12.98 13.13 469,208 +0.03(+0.23%)
Jan 22, 2010 13.03 13.37 13.01 13.10 636,670 +0.03(+0.23%)
Jan 21, 2010 13.56 13.61 0.0200 13.07 1,038,990 -0.47(-3.47%)
Jan 20, 2010 13.69 13.72 13.32 13.54 561,792 -0.29(-2.06%)
Jan 19, 2010 13.70 13.86 13.64 13.82 562,766 +0.10(+0.77%)
Jan 15, 2010 13.74 13.72 13.72 13.72 1,252,000 -0.01(-0.07%)
Jan 14, 2010 13.62 13.74 13.54 13.73 323,104 +0.04(+0.26%)
Jan 13, 2010 13.68 13.71 13.52 13.70 828,792 +0.03(+0.18%)
Jan 12, 2010 13.70 13.81 13.52 13.67 291,018 -0.13(-0.98%)
Jan 11, 2010 13.99 13.99 13.74 13.80 206,804 -0.16(-1.15%)
Jan 08, 2010 13.84 13.97 13.70 13.96 436,924 +0.12(+0.87%)
Jan 07, 2010 13.66 13.89 13.55 13.85 494,218 +0.18(+1.32%)
Jan 06, 2010 13.62 13.73 13.38 13.66 628,910 +0.05(+0.40%)
Jan 05, 2010 13.79 13.82 13.49 13.61 498,574 -0.19(-1.38%)
Jan 04, 2010 13.71 13.82 13.63 13.80 676,610 +0.19(+1.40%)
Dec 31, 2009 13.80 13.61 13.61 13.61 409,200 -0.16(-1.16%)
Dec 30, 2009 13.55 13.77 13.54 13.77 205,644 +0.12(+0.92%)
Dec 29, 2009 13.55 13.71 13.47 13.64 140,656 +0.12(+0.92%)
Dec 28, 2009 13.65 13.65 13.46 13.52 176,342 -0.13(-0.95%)
Dec 24, 2009 13.60 13.72 13.57 13.65 183,462 +0.06(+0.44%)
Dec 23, 2009 13.57 13.66 13.50 13.59 311,200 +0.04(+0.33%)
Dec 22, 2009 13.62 13.63 13.51 13.54 222,330 -0.04(-0.26%)
Dec 21, 2009 13.49 13.69 13.43 13.58 322,910 +0.14(+1.08%)
Dec 18, 2009 13.76 14.02 13.10 13.44 1,241,468 -0.20(-1.47%)
Dec 17, 2009 13.86 13.86 13.59 13.63 325,816 -0.23(-1.69%)
Dec 16, 2009 13.52 13.97 13.46 13.87 779,100 +0.41(+3.05%)
Dec 15, 2009 13.47 13.72 13.39 13.46 455,306 -0.06(-0.44%)
Dec 14, 2009 13.51 13.60 13.46 13.52 379,096 +0.07(+0.52%)
Dec 11, 2009 13.34 13.49 13.34 13.45 475,848 +0.13(+1.01%)
Dec 10, 2009 13.31 13.49 13.22 13.31 389,028 +0.03(+0.19%)
Dec 09, 2009 13.24 13.35 13.01 13.29 367,428 +0.02(+0.15%)
Dec 08, 2009 13.35 13.39 13.12 13.27 319,378 -0.17(-1.26%)
Dec 07, 2009 13.43 13.50 13.35 13.44 389,322 -0.03(-0.22%)
Dec 04, 2009 13.44 13.69 13.32 13.47 467,430 +0.23(+1.74%)
Dec 03, 2009 13.29 13.43 13.21 13.24 577,014 -0.04(-0.34%)
Dec 02, 2009 13.12 13.45 13.05 13.29 313,862 +0.14(+1.07%)
Dec 01, 2009 12.95 13.23 12.95 13.14 993,680 +0.36(+2.82%)
Nov 30, 2009 12.79 12.85 12.50 12.79 586,556 +0.01(+0.08%)
Nov 27, 2009 12.64 12.97 12.62 12.78 175,742 -0.28(-2.11%)
Nov 25, 2009 13.06 13.13 12.95 13.05 373,464 +0.08(+0.58%)
Nov 24, 2009 13.24 13.24 12.86 12.97 568,178 -0.22(-1.70%)
Nov 23, 2009 13.37 13.53 13.09 13.20 406,646 +0.00(+0.00%)
Nov 20, 2009 12.90 13.23 12.90 13.20 608,738 +0.15(+1.19%)
Nov 19, 2009 13.38 13.51 12.92 13.04 421,412 -0.43(-3.19%)
Nov 18, 2009 13.59 13.76 13.23 13.47 517,656 -0.07(-0.52%)
Nov 17, 2009 13.76 13.76 13.49 13.54 637,494 -0.30(-2.17%)
Nov 16, 2009 13.46 13.97 13.46 13.85 683,742 +0.54(+4.02%)
Nov 13, 2009 13.12 13.45 12.94 13.31 635,026 +0.24(+1.80%)
Nov 12, 2009 13.54 13.56 13.04 13.07 522,698 -0.46(-3.36%)
Nov 11, 2009 13.85 13.91 13.30 13.53 820,096 -0.17(-1.20%)
Nov 10, 2009 13.81 14.12 13.61 13.70 999,598 -0.20(-1.40%)
Nov 09, 2009 13.61 13.89 13.56 13.89 871,702 +0.43(+3.16%)
Nov 06, 2009 13.51 13.62 13.20 13.46 774,410 -0.01(-0.10%)
Nov 05, 2009 13.11 13.69 13.06 13.48 1,509,586 +0.88(+7.02%)
Nov 04, 2009 12.99 13.11 12.57 12.60 1,209,754 -0.38(-2.89%)
Nov 03, 2009 12.70 13.03 12.59 12.97 1,620,076 +0.18(+1.37%)
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.