Wolverine World Wide (NY: WWW )

30.87 USD -0.18 (-0.58%)
Official Closing Price Updated: 4:22 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 31.15 31.80 30.79 31.05 343,899 +0.04(+0.13%)
Jan 19, 2021 32.14 32.23 31.01 31.01 395,840 -0.75(-2.36%)
Jan 15, 2021 31.72 32.18 31.44 31.76 290,200 -0.36(-1.12%)
Jan 14, 2021 32.20 32.68 31.82 32.12 407,610 +0.25(+0.78%)
Jan 13, 2021 33.56 33.92 31.83 31.87 392,954 -2.09(-6.15%)
Jan 12, 2021 33.50 33.99 33.04 33.96 317,350 +0.74(+2.23%)
Jan 11, 2021 31.80 33.34 31.58 33.22 289,683 +1.09(+3.39%)
Jan 08, 2021 32.61 32.71 31.71 32.13 362,100 -0.32(-0.99%)
Jan 07, 2021 32.87 33.10 32.08 32.45 408,303 -0.30(-0.92%)
Jan 06, 2021 31.46 32.88 31.39 32.75 714,947 +1.81(+5.85%)
Jan 05, 2021 29.95 31.39 29.79 30.94 367,580 +0.65(+2.15%)
Jan 04, 2021 31.28 31.43 29.98 30.29 373,698 -0.96(-3.07%)
Dec 31, 2020 31.25 31.25 31.25 242,834 +0.60(+1.96%)
Dec 30, 2020 30.48 31.00 30.39 30.65 242,834 +0.17(+0.56%)
Dec 29, 2020 31.51 31.51 30.24 30.48 219,392 -0.80(-2.56%)
Dec 28, 2020 31.31 31.72 31.05 31.28 353,021 -0.07(-0.22%)
Dec 24, 2020 31.71 31.71 31.21 31.35 85,100 -0.42(-1.32%)
Dec 23, 2020 31.55 31.97 31.43 31.77 190,573 +0.35(+1.11%)
Dec 22, 2020 31.59 31.80 30.83 31.42 471,806 -0.01(-0.03%)
Dec 21, 2020 30.23 31.49 30.23 31.43 402,690 +0.43(+1.39%)
Dec 18, 2020 31.50 31.74 30.75 31.00 1,507,100 -0.35(-1.12%)
Dec 17, 2020 31.84 32.09 31.25 31.35 396,652 -0.42(-1.32%)
Dec 16, 2020 31.56 32.28 31.42 31.77 393,276 +0.15(+0.47%)
Dec 15, 2020 30.60 31.64 30.43 31.62 233,485 +1.14(+3.74%)
Dec 14, 2020 30.97 31.02 30.45 30.48 282,538 -0.16(-0.52%)
Dec 11, 2020 30.64 31.36 30.22 30.64 332,800 -0.31(-1.00%)
Dec 10, 2020 31.42 31.74 30.90 30.95 416,916 -0.81(-2.55%)
Dec 09, 2020 31.90 32.44 31.55 31.76 497,731 +0.30(+0.95%)
Dec 08, 2020 30.58 31.60 30.58 31.46 357,846 +0.51(+1.65%)
Dec 07, 2020 30.96 31.01 30.11 30.95 248,452 +0.33(+1.08%)
Dec 04, 2020 29.89 30.82 29.83 30.62 460,300 +0.95(+3.20%)
Dec 03, 2020 29.39 30.09 29.39 29.67 208,576 +0.27(+0.92%)
Dec 02, 2020 29.46 29.47 28.94 29.40 436,501 +0.13(+0.44%)
Dec 01, 2020 29.21 29.64 28.65 29.27 516,109 +0.41(+1.42%)
Nov 30, 2020 29.84 29.88 28.71 28.86 506,252 -1.28(-4.25%)
Nov 27, 2020 30.30 30.93 29.85 30.14 250,600 -0.36(-1.18%)
Nov 25, 2020 30.70 31.06 29.66 30.50 546,600 -0.41(-1.33%)
Nov 24, 2020 29.75 31.09 29.74 30.91 574,596 +1.32(+4.46%)
Nov 23, 2020 28.98 29.66 28.50 29.59 430,223 +0.99(+3.46%)
Nov 20, 2020 28.38 28.70 27.97 28.60 353,100 +0.13(+0.46%)
Nov 19, 2020 28.51 29.20 28.06 28.47 325,320 -0.32(-1.11%)
Nov 18, 2020 29.31 29.46 28.79 28.79 359,663 -0.37(-1.27%)
Nov 17, 2020 28.30 29.23 27.96 29.16 365,633 +0.50(+1.74%)
Nov 16, 2020 27.59 28.72 27.25 28.66 651,657 +1.83(+6.82%)
Nov 13, 2020 26.81 27.34 26.68 26.83 458,900 +0.37(+1.40%)
Nov 12, 2020 27.53 27.89 26.19 26.46 415,818 -1.19(-4.30%)
Nov 11, 2020 28.88 28.88 27.29 27.65 447,328 -1.18(-4.09%)
Nov 10, 2020 29.43 29.69 28.62 28.83 750,346 -0.24(-0.83%)
Nov 09, 2020 30.06 30.53 29.02 29.07 1,082,757 +1.84(+6.76%)
Nov 06, 2020 28.37 28.40 27.13 27.23 402,700 -1.06(-3.75%)
Nov 05, 2020 28.57 29.55 28.00 28.29 807,232 -0.75(-2.58%)
Nov 04, 2020 28.55 29.31 28.55 29.04 523,177 -0.09(-0.31%)
Nov 03, 2020 28.14 29.38 27.85 29.13 862,210 +1.58(+5.74%)
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.