Wolverine World Wide (NY: WWW )

11.21 +0.03 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 9.396 10.42 9.315 10.25 2,128,832 +0.81(+8.63%)
Jan 30, 2008 9.493 10.32 9.153 9.436 3,341,608 +0.60(+6.78%)
Jan 29, 2008 8.707 8.906 8.473 8.837 1,482,733 +0.12(+1.39%)
Jan 28, 2008 8.545 8.865 8.408 8.716 1,252,603 +0.13(+1.56%)
Jan 25, 2008 8.873 8.910 8.477 8.582 1,845,200 -0.15(-1.67%)
Jan 24, 2008 9.424 9.546 8.720 8.728 2,635,938 -0.70(-7.39%)
Jan 23, 2008 8.554 9.473 8.456 9.424 1,792,348 +0.63(+7.14%)
Jan 22, 2008 8.051 8.906 8.039 8.797 1,558,543 +0.40(+4.73%)
Jan 21, 2008 8.250 8.436 8.177 8.400 0 +0.00(+0.00%)
Jan 18, 2008 8.250 8.436 8.177 8.400 2,033,636 +0.04(+0.48%)
Jan 17, 2008 8.238 8.387 8.116 8.359 1,024,687 +0.17(+2.13%)
Jan 16, 2008 8.250 8.501 8.140 8.185 1,361,986 -0.11(-1.27%)
Jan 15, 2008 8.294 8.400 8.157 8.290 1,143,219 -0.19(-2.24%)
Jan 14, 2008 8.671 8.671 8.444 8.481 720,993 -0.07(-0.81%)
Jan 11, 2008 8.764 8.805 8.489 8.549 684,785 -0.28(-3.21%)
Jan 10, 2008 8.720 9.076 8.695 8.833 1,137,046 -0.09(-1.00%)
Jan 09, 2008 8.586 8.922 8.545 8.922 634,057 +0.29(+3.38%)
Jan 08, 2008 8.898 9.035 8.618 8.630 979,292 -0.24(-2.74%)
Jan 07, 2008 8.967 9.088 8.740 8.873 1,259,294 -0.03(-0.36%)
Jan 04, 2008 9.137 9.185 8.886 8.906 747,082 -0.34(-3.68%)
Jan 03, 2008 9.675 9.688 9.226 9.246 815,068 -0.39(-4.08%)
Jan 02, 2008 9.870 9.922 9.521 9.639 788,591 -0.29(-2.94%)
Jan 01, 2008 9.845 10.03 9.760 9.931 0 +0.00(+0.00%)
Dec 31, 2007 9.845 10.03 9.760 9.931 554,325 +0.01(+0.08%)
Dec 28, 2007 10.20 10.20 9.922 9.922 398,521 -0.11(-1.05%)
Dec 27, 2007 10.35 10.43 10.02 10.03 421,978 -0.30(-2.94%)
Dec 26, 2007 10.44 10.49 10.28 10.33 664,449 -0.20(-1.92%)
Dec 24, 2007 10.40 10.59 10.40 10.53 239,261 +0.02(+0.23%)
Dec 21, 2007 10.41 10.53 10.33 10.51 1,390,381 +0.33(+3.26%)
Dec 20, 2007 10.14 10.21 9.910 10.18 544,431 +0.13(+1.25%)
Dec 19, 2007 10.12 10.20 9.805 10.05 631,610 -0.05(-0.52%)
Dec 18, 2007 10.17 10.30 9.821 10.10 1,067,465 +0.04(+0.36%)
Dec 17, 2007 10.33 10.42 10.07 10.07 745,929 -0.31(-3.00%)
Dec 14, 2007 10.49 10.55 10.36 10.38 883,071 -0.13(-1.23%)
Dec 13, 2007 10.52 10.53 10.44 10.51 1,349,937 -0.08(-0.76%)
Dec 12, 2007 10.61 10.83 10.43 10.59 1,387,668 +0.05(+0.50%)
Dec 11, 2007 10.52 10.69 10.44 10.54 1,124,053 +0.09(+0.85%)
Dec 10, 2007 10.40 10.53 10.28 10.45 559,854 +0.06(+0.58%)
Dec 07, 2007 10.53 10.53 10.33 10.39 431,608 -0.14(-1.35%)
Dec 06, 2007 10.29 10.53 10.22 10.53 697,289 +0.24(+2.36%)
Dec 05, 2007 10.15 10.32 10.04 10.29 667,166 +0.32(+3.17%)
Dec 04, 2007 10.02 10.05 9.805 9.971 1,211,378 -0.17(-1.72%)
Dec 03, 2007 9.967 10.31 9.959 10.15 738,544 +0.11(+1.13%)
Nov 30, 2007 10.19 10.38 9.971 10.03 700,509 +0.01(+0.08%)
Nov 29, 2007 10.10 10.17 9.931 10.02 383,074 -0.18(-1.75%)
Nov 28, 2007 10.00 10.43 10.00 10.20 658,422 +0.17(+1.74%)
Nov 27, 2007 9.619 10.15 9.607 10.03 760,744 +0.42(+4.38%)
Nov 26, 2007 10.03 10.06 9.607 9.607 569,994 -0.43(-4.28%)
Nov 23, 2007 9.752 10.12 9.752 10.04 167,408 +0.36(+3.73%)
Nov 21, 2007 9.675 9.995 9.643 9.675 539,757 -0.08(-0.79%)
Nov 20, 2007 9.773 10.04 9.566 9.752 760,500 -0.05(-0.54%)
Nov 19, 2007 9.999 10.01 9.688 9.805 899,422 -0.32(-3.20%)
Nov 16, 2007 10.23 10.27 9.850 10.13 1,034,620 -0.08(-0.79%)
Nov 15, 2007 10.32 10.40 10.08 10.21 662,230 -0.18(-1.72%)
Nov 14, 2007 10.53 10.63 10.37 10.39 629,387 -0.09(-0.81%)
Nov 13, 2007 10.11 10.49 10.03 10.47 590,375 +0.48(+4.78%)
Nov 12, 2007 9.845 10.25 9.801 9.995 787,413 +0.12(+1.19%)
Nov 09, 2007 9.760 10.09 9.700 9.878 756,796 -0.03(-0.29%)
Nov 08, 2007 9.821 9.926 9.582 9.906 1,040,255 +0.23(+2.39%)
Nov 07, 2007 9.789 9.979 9.619 9.675 670,573 -0.35(-3.48%)
Nov 06, 2007 9.659 10.04 9.659 10.02 724,203 +0.40(+4.12%)
Nov 05, 2007 9.894 9.894 9.469 9.627 962,329 -0.27(-2.74%)
Nov 02, 2007 9.801 9.914 9.538 9.898 1,076,058 +0.23(+2.39%)
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.