Wolverine World Wide (NY: WWW )

15.19 +0.30 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 23.64 24.15 23.35 23.52 865,508 +0.24(+1.02%)
Sep 29, 2020 23.50 23.64 22.88 23.28 588,971 -0.36(-1.53%)
Sep 28, 2020 23.92 24.13 23.61 23.64 561,771 +0.06(+0.27%)
Sep 25, 2020 23.00 23.80 22.98 23.58 598,299 +0.37(+1.60%)
Sep 24, 2020 23.66 23.66 22.49 23.21 732,038 -0.27(-1.16%)
Sep 23, 2020 24.13 24.59 23.40 23.48 775,565 -0.44(-1.82%)
Sep 22, 2020 22.78 23.97 22.66 23.92 789,346 +1.27(+5.60%)
Sep 21, 2020 23.02 23.02 21.87 22.65 771,756 -0.86(-3.66%)
Sep 18, 2020 23.75 24.02 23.13 23.51 1,486,594 -0.04(-0.15%)
Sep 17, 2020 23.63 23.66 22.81 23.54 887,554 -0.31(-1.29%)
Sep 16, 2020 24.61 24.70 23.70 23.85 1,066,511 -0.63(-2.56%)
Sep 15, 2020 25.09 25.20 24.31 24.48 527,509 -0.35(-1.42%)
Sep 14, 2020 23.85 24.88 23.65 24.83 687,256 +1.34(+5.71%)
Sep 11, 2020 23.56 23.92 23.26 23.49 577,341 +0.16(+0.70%)
Sep 10, 2020 23.72 24.05 23.27 23.33 338,586 -0.24(-1.04%)
Sep 09, 2020 23.87 24.07 23.50 23.57 833,410 -0.17(-0.73%)
Sep 08, 2020 23.11 24.10 22.76 23.74 748,120 +0.43(+1.83%)
Sep 04, 2020 23.53 23.53 22.52 23.32 341,507 +0.24(+1.02%)
Sep 03, 2020 24.02 24.12 22.92 23.08 363,072 -0.83(-3.49%)
Sep 02, 2020 23.73 24.31 23.56 23.92 461,075 +0.19(+0.80%)
Sep 01, 2020 22.34 23.75 22.30 23.72 537,909 +1.08(+4.76%)
Aug 31, 2020 23.14 23.14 22.37 22.65 591,486 -0.63(-2.69%)
Aug 28, 2020 23.12 23.29 22.31 23.27 447,621 +0.39(+1.70%)
Aug 27, 2020 22.56 23.13 22.56 22.88 319,116 +0.57(+2.56%)
Aug 26, 2020 22.56 22.66 22.26 22.31 327,409 -0.14(-0.61%)
Aug 25, 2020 23.10 23.24 22.19 22.45 349,650 -0.40(-1.75%)
Aug 24, 2020 21.88 22.96 21.63 22.85 658,808 +1.08(+4.96%)
Aug 21, 2020 21.71 22.06 21.44 21.77 520,423 +0.05(+0.25%)
Aug 20, 2020 21.63 21.84 21.35 21.71 457,945 -0.18(-0.83%)
Aug 19, 2020 21.90 22.14 21.54 21.89 478,906 +0.05(+0.25%)
Aug 18, 2020 22.95 22.99 21.80 21.84 399,345 -1.21(-5.27%)
Aug 17, 2020 22.81 23.27 22.64 23.05 491,392 +0.34(+1.52%)
Aug 14, 2020 22.49 22.85 22.23 22.71 338,198 +0.04(+0.16%)
Aug 13, 2020 22.40 22.81 22.29 22.67 299,875 -0.14(-0.60%)
Aug 12, 2020 23.16 23.16 22.48 22.81 408,298 +0.13(+0.56%)
Aug 11, 2020 22.56 23.02 22.32 22.68 482,593 +0.55(+2.50%)
Aug 10, 2020 21.61 22.64 21.61 22.13 406,698 +0.62(+2.87%)
Aug 07, 2020 20.83 21.57 20.65 21.51 532,557 +0.53(+2.55%)
Aug 06, 2020 21.92 21.94 20.46 20.98 667,802 -1.13(-5.13%)
Aug 05, 2020 22.46 23.12 21.34 22.11 796,389 +0.84(+3.96%)
Aug 04, 2020 20.95 21.57 20.95 21.27 480,789 +0.04(+0.17%)
Aug 03, 2020 21.63 21.63 20.94 21.23 446,572 -0.56(-2.58%)
Jul 31, 2020 22.00 22.23 21.39 21.79 604,697 -0.53(-2.40%)
Jul 30, 2020 22.17 22.46 21.47 22.33 821,428 -0.25(-1.12%)
Jul 29, 2020 21.40 22.66 21.40 22.58 606,958 +1.22(+5.73%)
Jul 28, 2020 21.18 21.66 21.13 21.36 509,864 +0.12(+0.56%)
Jul 27, 2020 21.83 21.83 21.05 21.24 461,362 +0.36(+1.74%)
Jul 24, 2020 21.37 21.53 20.79 20.88 434,605 -0.40(-1.87%)
Jul 23, 2020 21.10 21.64 20.90 21.28 654,986 +0.05(+0.26%)
Jul 22, 2020 20.66 21.32 20.52 21.22 570,401 +0.41(+1.96%)
Jul 21, 2020 20.37 20.96 20.16 20.81 330,619 +0.85(+4.27%)
Jul 20, 2020 19.96 20.23 19.49 19.96 460,024 -0.22(-1.08%)
Jul 17, 2020 21.11 21.17 20.16 20.18 421,589 -0.83(-3.97%)
Jul 16, 2020 20.74 21.31 20.70 21.01 614,778 +0.04(+0.17%)
Jul 15, 2020 20.24 21.45 20.19 20.98 782,202 +1.49(+7.63%)
Jul 14, 2020 19.42 19.72 19.00 19.49 332,054 +0.05(+0.28%)
Jul 13, 2020 19.71 19.84 18.88 19.44 414,719 -0.09(-0.46%)
Jul 10, 2020 18.88 19.58 18.81 19.53 366,216 +0.63(+3.36%)
Jul 09, 2020 19.67 19.67 18.66 18.89 475,269 -0.92(-4.62%)
Jul 08, 2020 19.77 20.08 19.40 19.81 441,871 -0.09(-0.46%)
Jul 07, 2020 20.62 20.62 19.81 19.90 358,774 -1.02(-4.85%)
Jul 06, 2020 21.31 21.31 20.54 20.91 415,705 +0.05(+0.22%)
Jul 02, 2020 21.59 21.81 20.78 20.87 532,116 -0.33(-1.54%)
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.