Wolverine World Wide (NY: WWW )

35.58 USD +0.70 (+2.01%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 33.15 33.32 32.63 32.83 517,500 -0.17(-0.52%)
Jan 30, 2018 33.11 33.51 32.76 33.00 587,349 -0.39(-1.17%)
Jan 29, 2018 33.50 33.82 33.25 33.39 715,146 -0.19(-0.57%)
Jan 26, 2018 33.44 33.77 33.31 33.58 489,402 +0.68(+2.07%)
Jan 25, 2018 32.68 32.92 32.10 32.90 902,067 +0.45(+1.39%)
Jan 24, 2018 33.61 33.63 32.32 32.45 738,622 -1.12(-3.34%)
Jan 23, 2018 33.45 33.70 33.03 33.57 544,683 +0.13(+0.39%)
Jan 22, 2018 33.47 32.95 33.44 367,011 +0.19(+0.57%)
Jan 19, 2018 32.60 33.35 32.56 33.25 691,097 +0.68(+2.09%)
Jan 18, 2018 32.52 32.78 32.40 32.57 410,586 +0.01(+0.03%)
Jan 17, 2018 32.15 32.72 32.13 32.56 472,962 +0.49(+1.53%)
Jan 16, 2018 32.44 32.87 32.02 32.07 748,633 -0.19(-0.59%)
Jan 12, 2018 32.26 32.26 32.26 0 +0.49(+1.54%)
Jan 11, 2018 31.74 31.94 31.66 31.77 685,431 +0.07(+0.22%)
Jan 10, 2018 31.80 31.70 744,089 -0.11(-0.35%)
Jan 09, 2018 32.33 32.35 31.62 31.81 525,094 -0.27(-0.84%)
Jan 08, 2018 31.88 32.70 31.88 32.08 1,569,827 +0.41(+1.29%)
Jan 05, 2018 31.46 31.86 31.29 31.67 1,096,462 +0.27(+0.86%)
Jan 04, 2018 31.69 31.74 30.91 31.40 1,018,256 -0.22(-0.70%)
Jan 03, 2018 32.46 32.50 31.49 31.62 1,506,449 -0.88(-2.71%)
Jan 02, 2018 32.21 32.51 31.99 32.50 688,812 +0.62(+1.94%)
Dec 29, 2017 31.88 31.88 31.88 0 -0.07(-0.22%)
Dec 28, 2017 31.88 31.96 31.65 31.95 584,157 +0.24(+0.76%)
Dec 27, 2017 31.73 31.91 31.50 31.71 536,823 -0.07(-0.22%)
Dec 26, 2017 31.36 31.90 31.36 31.78 461,829 +0.47(+1.50%)
Dec 22, 2017 31.25 31.49 30.89 31.31 326,418 -0.03(-0.10%)
Dec 21, 2017 31.32 31.54 30.94 31.34 278,860 +0.18(+0.58%)
Dec 20, 2017 31.29 31.34 30.90 31.16 401,143 +0.13(+0.42%)
Dec 19, 2017 30.96 31.32 30.86 31.03 1,184,453 +0.22(+0.71%)
Dec 18, 2017 30.50 31.01 30.42 30.81 2,177,285 +0.37(+1.22%)
Dec 15, 2017 29.21 30.51 29.21 30.44 2,012,424 +1.44(+4.97%)
Dec 14, 2017 29.59 29.86 28.96 29.00 776,095 -0.56(-1.89%)
Dec 13, 2017 29.10 29.77 29.10 29.56 560,430 +0.34(+1.16%)
Dec 12, 2017 29.48 29.78 29.22 29.22 595,364 -0.24(-0.81%)
Dec 11, 2017 29.65 29.71 29.27 29.46 578,495 -0.23(-0.77%)
Dec 08, 2017 29.79 29.99 29.47 29.69 560,275 +0.00(+0.00%)
Dec 07, 2017 29.48 29.89 29.05 1,060,264 +0.00(+0.00%)
Dec 06, 2017 28.66 29.46 28.66 29.35 775,353 +0.78(+2.73%)
Dec 05, 2017 29.24 29.34 27.99 28.57 791,810 -0.64(-2.19%)
Dec 04, 2017 29.22 29.44 29.11 29.21 732,708 +0.35(+1.21%)
Dec 01, 2017 28.97 28.13 28.86 1,019,985 -0.11(-0.38%)
Nov 30, 2017 29.34 29.63 28.81 28.97 772,993 -0.28(-0.96%)
Nov 29, 2017 28.48 29.37 28.48 29.25 867,562 +0.89(+3.14%)
Nov 28, 2017 27.82 28.39 27.79 28.36 572,095 +0.56(+2.01%)
Nov 27, 2017 28.33 28.51 27.75 27.80 709,028 -0.38(-1.35%)
Nov 24, 2017 28.22 28.38 28.00 28.18 265,028 +0.04(+0.14%)
Nov 22, 2017 28.45 28.80 28.05 28.14 692,044 -0.42(-1.47%)
Nov 21, 2017 28.56 28.66 28.05 28.56 635,177 -0.17(-0.59%)
Nov 20, 2017 28.20 28.83 28.19 28.73 558,238 +0.47(+1.66%)
Nov 17, 2017 28.09 28.43 27.88 28.26 745,282 +0.28(+1.00%)
Nov 16, 2017 27.93 28.38 27.76 27.98 619,127 +0.21(+0.76%)
Nov 15, 2017 27.84 28.07 27.56 27.77 813,699 -0.27(-0.96%)
Nov 14, 2017 27.62 28.06 27.49 28.04 945,628 +0.24(+0.86%)
Nov 13, 2017 27.62 28.03 27.47 27.80 830,890 +0.05(+0.18%)
Nov 10, 2017 26.92 27.95 26.81 27.75 1,230,837 +0.76(+2.82%)
Nov 09, 2017 27.64 28.33 26.88 26.99 1,603,879 -1.03(-3.68%)
Nov 08, 2017 25.85 28.19 25.25 28.02 2,303,278 +1.57(+5.94%)
Nov 07, 2017 26.52 26.71 26.15 26.45 1,203,668 +0.00(+0.00%)
Nov 06, 2017 26.63 26.88 26.42 26.45 658,960 -0.14(-0.53%)
Nov 03, 2017 26.85 27.34 26.58 26.59 819,855 -0.21(-0.78%)
Nov 02, 2017 27.04 27.27 26.67 26.80 899,139 -0.33(-1.22%)
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.