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, 2017 22.65 23.50 22.35 23.49 933,102 +0.42(+1.82%)
Jan 30, 2017 23.64 23.64 22.94 23.07 1,088,811 -0.75(-3.15%)
Jan 27, 2017 23.74 23.93 23.27 23.82 1,488,690 +0.09(+0.38%)
Jan 26, 2017 24.00 24.21 23.66 23.73 498,374 -0.32(-1.33%)
Jan 25, 2017 24.00 24.23 23.86 24.05 774,559 +0.12(+0.50%)
Jan 24, 2017 23.40 24.00 23.40 23.93 570,807 +0.54(+2.31%)
Jan 23, 2017 23.18 23.57 23.10 23.39 596,777 +0.12(+0.52%)
Jan 20, 2017 22.95 23.33 22.95 23.27 672,369 +0.35(+1.53%)
Jan 19, 2017 23.38 23.46 22.79 22.92 1,405,394 -0.44(-1.88%)
Jan 18, 2017 23.46 23.50 22.83 23.36 1,502,394 -0.10(-0.43%)
Jan 17, 2017 22.70 23.58 22.70 23.46 1,281,790 +0.76(+3.35%)
Jan 13, 2017 22.70 22.70 22.70 0 +1.12(+5.19%)
Jan 12, 2017 21.60 21.75 21.22 21.58 780,559 -0.17(-0.78%)
Jan 11, 2017 22.08 22.11 21.70 21.75 511,822 -0.41(-1.85%)
Jan 10, 2017 21.78 22.48 21.78 22.16 643,795 +0.31(+1.42%)
Jan 09, 2017 22.14 22.29 21.82 21.85 578,803 -0.41(-1.84%)
Jan 06, 2017 22.30 22.40 22.08 22.26 659,359 +0.06(+0.27%)
Jan 05, 2017 22.28 22.39 21.94 22.20 789,339 -0.56(-2.46%)
Jan 04, 2017 22.11 22.80 22.07 22.76 1,500,124 +0.86(+3.93%)
Jan 03, 2017 22.13 22.48 21.84 21.90 1,217,606 -0.05(-0.23%)
Dec 30, 2016 21.95 21.95 21.95 0 -0.07(-0.32%)
Dec 29, 2016 21.93 22.23 21.93 22.02 538,085 +0.12(+0.55%)
Dec 28, 2016 22.00 22.06 21.74 21.90 829,133 -0.06(-0.27%)
Dec 27, 2016 21.93 22.19 21.93 21.96 448,860 +0.05(+0.23%)
Dec 23, 2016 21.91 21.91 21.91 0 +0.03(+0.14%)
Dec 22, 2016 22.65 22.65 21.86 21.88 1,075,388 -0.79(-3.48%)
Dec 21, 2016 22.72 22.85 22.34 22.67 488,124 +0.02(+0.09%)
Dec 20, 2016 22.42 22.89 22.14 22.65 953,190 +0.29(+1.30%)
Dec 19, 2016 22.41 22.76 22.18 22.36 1,245,051 +0.02(+0.09%)
Dec 16, 2016 22.88 22.98 22.12 22.34 1,808,597 -0.55(-2.40%)
Dec 15, 2016 23.33 23.42 22.77 22.89 770,568 -0.37(-1.59%)
Dec 14, 2016 23.86 24.04 23.12 23.26 1,121,529 -0.58(-2.43%)
Dec 13, 2016 24.59 24.73 23.82 23.84 1,045,253 -0.68(-2.77%)
Dec 12, 2016 24.47 24.74 24.42 24.52 731,376 -0.38(-1.53%)
Dec 09, 2016 25.12 25.21 24.80 24.90 776,787 -0.20(-0.80%)
Dec 08, 2016 24.57 25.22 24.50 25.10 1,199,838 +0.68(+2.78%)
Dec 07, 2016 23.39 24.69 23.34 24.42 1,480,534 +1.03(+4.40%)
Dec 06, 2016 23.18 23.49 22.78 23.39 1,093,936 +0.22(+0.95%)
Dec 05, 2016 22.62 23.36 22.57 23.17 1,427,882 +0.73(+3.25%)
Dec 02, 2016 22.54 22.64 22.38 22.44 659,594 -0.19(-0.84%)
Dec 01, 2016 22.74 23.24 22.53 22.63 1,046,089 +0.10(+0.44%)
Nov 30, 2016 23.23 23.44 22.36 22.53 1,496,560 -0.70(-3.01%)
Nov 29, 2016 24.61 24.61 23.20 23.23 1,220,447 -1.41(-5.72%)
Nov 28, 2016 24.89 25.00 24.39 24.64 611,703 -0.41(-1.64%)
Nov 25, 2016 25.13 25.31 24.93 25.05 231,728 +0.10(+0.40%)
Nov 23, 2016 24.95 24.95 24.95 0 +0.21(+0.85%)
Nov 22, 2016 24.28 24.79 24.28 24.74 817,207 +0.51(+2.10%)
Nov 21, 2016 23.73 24.23 23.73 24.23 945,615 +0.35(+1.47%)
Nov 18, 2016 23.76 23.94 23.39 23.88 665,148 +0.02(+0.08%)
Nov 17, 2016 23.65 23.91 23.41 23.86 569,497 +0.21(+0.89%)
Nov 16, 2016 23.64 23.74 23.36 23.65 605,012 +0.05(+0.21%)
Nov 15, 2016 24.02 24.14 23.26 23.60 682,200 -0.60(-2.48%)
Nov 14, 2016 23.50 24.52 23.43 24.20 1,618,152 +0.95(+4.09%)
Nov 11, 2016 22.59 23.72 22.46 23.25 1,372,063 +0.55(+2.42%)
Nov 10, 2016 22.08 22.79 22.05 22.70 1,043,981 +0.92(+4.22%)
Nov 09, 2016 21.35 21.98 21.20 21.78 1,048,252 +0.05(+0.23%)
Nov 08, 2016 21.72 21.86 21.42 21.73 564,559 -0.01(-0.05%)
Nov 07, 2016 21.77 21.97 21.58 21.74 1,213,076 +0.37(+1.73%)
Nov 04, 2016 21.34 21.86 21.19 21.37 724,060 +0.18(+0.85%)
Nov 03, 2016 21.36 21.38 21.12 21.19 506,347 -0.08(-0.38%)
Nov 02, 2016 21.44 21.98 21.17 21.27 1,083,995 +0.16(+0.76%)
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.