Wolverine World Wide (NY: WWW )

15.26 +0.37 (+2.48%)
Streaming Delayed Price Updated: 1:19 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 8.662 8.776 8.482 8.507 1,710,027 -0.12(-1.37%)
Apr 29, 2009 8.764 8.821 8.564 8.625 1,599,787 -0.10(-1.17%)
Apr 28, 2009 8.609 8.907 8.609 8.727 1,129,212 +0.09(+0.99%)
Apr 27, 2009 8.719 8.797 8.466 8.641 1,280,944 -0.09(-0.98%)
Apr 24, 2009 8.711 8.919 8.672 8.727 1,587,448 +0.04(+0.42%)
Apr 23, 2009 8.903 8.903 8.356 8.690 2,054,199 -0.21(-2.34%)
Apr 22, 2009 7.024 9.156 7.024 8.899 3,271,492 +1.18(+15.29%)
Apr 21, 2009 7.412 7.792 7.322 7.718 1,219,580 +0.27(+3.68%)
Apr 20, 2009 7.629 7.743 7.290 7.445 1,261,671 -0.33(-4.20%)
Apr 17, 2009 7.657 7.849 7.608 7.772 1,094,803 +0.12(+1.60%)
Apr 16, 2009 7.433 7.686 7.326 7.649 920,383 +0.27(+3.65%)
Apr 15, 2009 7.343 7.494 7.220 7.379 955,554 +0.02(+0.33%)
Apr 14, 2009 7.228 7.400 7.053 7.355 1,533,560 -0.02(-0.22%)
Apr 13, 2009 7.286 7.416 7.208 7.371 879,262 +0.03(+0.45%)
Apr 09, 2009 6.992 7.345 6.918 7.339 1,217,516 +0.47(+6.84%)
Apr 08, 2009 6.718 6.906 6.697 6.869 520,207 +0.22(+3.32%)
Apr 07, 2009 6.918 6.983 6.620 6.648 1,038,608 -0.33(-4.80%)
Apr 06, 2009 6.902 7.004 6.779 6.983 1,156,767 +0.02(+0.35%)
Apr 03, 2009 6.800 6.992 6.734 6.959 1,056,214 +0.14(+2.04%)
Apr 02, 2009 6.522 7.041 6.501 6.820 1,067,747 +0.42(+6.57%)
Apr 01, 2009 6.248 6.440 6.232 6.399 852,753 +0.04(+0.58%)
Mar 31, 2009 6.350 6.530 6.199 6.363 933,092 +0.07(+1.17%)
Mar 30, 2009 6.220 6.301 6.069 6.289 721,376 -0.17(-2.62%)
Mar 26, 2009 6.113 6.511 6.076 6.459 1,448,758 +0.39(+6.51%)
Mar 25, 2009 6.125 6.304 5.921 6.064 1,121,663 -0.03(-0.53%)
Mar 24, 2009 6.284 6.284 6.080 6.096 1,145,009 -0.20(-3.10%)
Mar 23, 2009 6.039 6.292 5.991 6.292 990,540 +0.37(+6.25%)
Mar 20, 2009 6.121 6.198 5.868 5.921 1,215,332 -0.18(-3.00%)
Mar 19, 2009 6.125 6.149 5.946 6.105 745,005 +0.04(+0.60%)
Mar 18, 2009 5.913 6.109 5.864 6.068 1,707,152 +0.14(+2.40%)
Mar 17, 2009 5.693 5.925 5.665 5.925 923,286 +0.26(+4.60%)
Mar 16, 2009 5.824 5.901 5.641 5.665 1,533,497 -0.07(-1.28%)
Mar 13, 2009 5.624 5.779 5.494 5.738 0 +0.12(+2.17%)
Mar 12, 2009 5.518 5.657 5.352 5.616 2,032,605 +0.08(+1.40%)
Mar 11, 2009 5.685 5.685 5.498 5.539 1,981,410 -0.13(-2.37%)
Mar 10, 2009 5.478 5.718 5.441 5.673 1,514,442 +0.29(+5.45%)
Mar 09, 2009 5.376 5.632 5.352 5.380 1,118,277 -0.06(-1.12%)
Mar 06, 2009 5.592 5.685 5.409 5.441 0 -0.15(-2.76%)
Mar 05, 2009 5.742 5.811 5.580 5.596 582,328 -0.30(-5.11%)
Mar 04, 2009 5.860 5.962 5.738 5.897 1,213,071 -0.11(-1.90%)
Mar 02, 2009 6.080 6.194 5.991 6.011 1,023,262 -0.16(-2.57%)
Feb 27, 2009 6.166 6.353 6.141 6.170 0 -0.08(-1.24%)
Feb 26, 2009 6.650 6.650 6.180 6.247 1,413,940 -0.28(-4.24%)
Feb 25, 2009 6.487 6.695 6.377 6.524 1,805,381 -0.00(-0.06%)
Feb 24, 2009 6.605 6.650 6.418 6.528 1,545,486 +0.02(+0.31%)
Feb 23, 2009 6.625 6.658 6.455 6.507 1,363,223 -0.09(-1.36%)
Feb 20, 2009 6.487 6.686 6.434 6.597 1,427,083 +0.00(+0.00%)
Feb 19, 2009 6.646 6.752 6.479 6.597 1,090,541 +0.00(+0.00%)
Feb 18, 2009 6.772 6.796 6.536 6.597 1,287,684 -0.14(-2.05%)
Feb 17, 2009 6.719 6.825 6.548 6.735 1,775,138 -0.13(-1.90%)
Feb 13, 2009 6.931 7.024 6.788 6.866 1,369,833 -0.08(-1.17%)
Feb 12, 2009 6.890 6.967 6.731 6.947 1,087,931 +0.04(+0.53%)
Feb 11, 2009 6.996 7.061 6.817 6.910 1,196,964 -0.05(-0.76%)
Feb 10, 2009 7.077 7.301 6.943 6.963 1,843,050 -0.15(-2.06%)
Feb 09, 2009 7.163 7.232 6.996 7.110 921,876 -0.11(-1.52%)
Feb 06, 2009 6.971 7.382 6.971 7.220 1,509,276 +0.23(+3.26%)
Feb 05, 2009 6.963 7.199 6.804 6.992 1,637,206 -0.36(-4.87%)
Feb 04, 2009 7.732 7.745 7.297 7.350 1,351,382 -0.10(-1.31%)
Feb 03, 2009 7.309 7.561 7.122 7.448 1,926,971 +0.17(+2.29%)
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.