Wolverine World Wide (NY: WWW )

15.35 +0.16 (+1.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2000 1.958 2.025 1.958 2.025 635,890 +0.05(+2.27%)
May 30, 2000 2.003 2.003 1.924 1.980 147,399 -0.02(-1.12%)
May 26, 2000 1.946 2.003 1.901 2.003 168,138 +0.03(+1.71%)
May 25, 2000 1.901 2.014 1.901 1.969 271,466 +0.06(+2.94%)
May 24, 2000 1.958 1.980 1.901 1.913 330,351 -0.02(-1.16%)
May 23, 2000 1.958 2.059 1.935 1.935 253,319 +0.00(+0.00%)
May 22, 2000 1.958 1.958 1.890 1.935 232,949 -0.02(-1.15%)
May 19, 2000 1.969 1.991 1.935 1.958 124,807 -0.03(-1.69%)
May 18, 2000 2.003 2.025 1.958 1.991 322,204 -0.03(-1.67%)
May 17, 2000 2.070 2.093 2.003 2.025 282,206 -0.07(-3.23%)
May 16, 2000 2.014 2.138 2.003 2.093 640,704 +0.07(+3.33%)
May 15, 2000 2.059 2.059 1.991 2.025 301,464 -0.06(-2.70%)
May 12, 2000 2.048 2.081 2.003 2.081 252,948 +0.03(+1.65%)
May 11, 2000 2.036 2.048 1.958 2.048 212,210 -0.01(-0.55%)
May 10, 2000 2.081 2.093 1.913 2.059 568,486 -0.09(-4.19%)
May 09, 2000 2.093 2.149 2.014 2.149 335,166 +0.08(+3.80%)
May 08, 2000 2.138 2.138 2.036 2.070 466,270 -0.07(-3.16%)
May 05, 2000 2.104 2.149 2.081 2.138 382,200 +0.01(+0.53%)
May 04, 2000 2.093 2.160 2.093 2.126 404,421 +0.04(+2.16%)
May 03, 2000 2.093 2.160 2.081 2.081 667,740 +0.00(+0.00%)
May 02, 2000 2.081 2.138 2.048 2.081 321,093 -0.01(-0.54%)
May 01, 2000 2.138 2.149 2.070 2.093 312,204 -0.07(-3.12%)
Apr 28, 2000 2.070 2.160 2.070 2.160 372,201 +0.08(+3.78%)
Apr 27, 2000 2.070 2.093 2.048 2.081 412,569 +0.00(+0.00%)
Apr 26, 2000 2.115 2.138 2.081 2.081 412,939 -0.03(-1.60%)
Apr 25, 2000 2.138 2.138 2.003 2.115 1,011,795 +0.00(+0.00%)
Apr 24, 2000 2.115 2.138 2.003 2.115 440,345 -0.02(-1.05%)
Apr 20, 2000 2.070 2.138 2.003 2.138 1,251,041 +0.07(+3.26%)
Apr 19, 2000 2.070 2.115 2.070 2.070 295,539 +0.01(+0.55%)
Apr 18, 2000 2.059 2.115 2.048 2.059 909,578 +0.01(+0.55%)
Apr 17, 2000 1.980 2.059 1.980 2.048 1,275,854 -0.02(-1.09%)
Apr 14, 2000 2.138 2.205 2.070 2.070 842,915 -0.09(-4.17%)
Apr 13, 2000 2.363 2.374 2.138 2.160 453,678 -0.23(-9.43%)
Apr 12, 2000 2.261 2.430 2.261 2.385 1,746,198 +0.17(+7.61%)
Apr 11, 2000 2.183 2.239 2.183 2.216 702,923 +0.06(+2.60%)
Apr 10, 2000 2.138 2.183 2.115 2.160 315,167 +0.02(+1.05%)
Apr 07, 2000 2.228 2.228 2.093 2.138 292,576 -0.10(-4.52%)
Apr 06, 2000 2.126 2.239 2.115 2.239 266,651 +0.14(+6.42%)
Apr 05, 2000 2.081 2.149 2.059 2.104 182,952 +0.00(+0.00%)
Apr 04, 2000 2.149 2.205 2.048 2.104 489,602 -0.04(-2.09%)
Apr 03, 2000 1.991 2.149 1.991 2.149 847,730 +0.17(+8.52%)
Mar 31, 2000 2.138 2.138 1.958 1.980 1,215,857 -0.16(-7.37%)
Mar 30, 2000 2.070 2.138 2.036 2.138 528,859 -0.02(-1.04%)
Mar 29, 2000 2.160 2.160 2.036 2.160 415,161 +0.00(+0.00%)
Mar 28, 2000 2.160 2.228 2.138 2.160 629,224 -0.02(-1.03%)
Mar 27, 2000 2.295 2.318 2.160 2.183 588,115 -0.11(-4.90%)
Mar 24, 2000 2.340 2.351 2.239 2.295 655,889 -0.06(-2.39%)
Mar 23, 2000 2.340 2.374 2.318 2.351 670,703 +0.00(+0.00%)
Mar 22, 2000 2.340 2.363 2.306 2.351 578,486 -0.01(-0.48%)
Mar 21, 2000 2.385 2.385 2.295 2.363 625,150 -0.03(-1.41%)
Mar 20, 2000 2.273 2.408 2.273 2.396 969,205 +0.10(+4.41%)
Mar 17, 2000 2.003 2.295 2.003 2.295 2,344,313 +0.29(+14.61%)
Mar 16, 2000 1.980 2.025 1.980 2.003 1,095,864 +0.02(+1.14%)
Mar 15, 2000 1.946 2.014 1.946 1.980 578,856 +0.02(+1.15%)
Mar 14, 2000 1.890 1.958 1.890 1.958 343,684 +0.07(+3.57%)
Mar 13, 2000 1.913 1.924 1.890 1.890 637,742 -0.05(-2.33%)
Mar 10, 2000 1.935 2.003 1.935 1.935 721,441 -0.01(-0.58%)
Mar 09, 2000 1.958 1.980 1.913 1.946 508,490 -0.02(-1.14%)
Mar 08, 2000 1.946 1.980 1.924 1.969 564,783 +0.01(+0.57%)
Mar 07, 2000 1.991 2.003 1.935 1.958 376,645 -0.03(-1.69%)
Mar 06, 2000 1.980 2.025 1.980 1.991 529,970 +0.01(+0.57%)
Mar 03, 2000 1.958 2.014 1.958 1.980 518,119 +0.00(+0.00%)
Mar 02, 2000 2.014 2.025 1.980 1.980 433,309 -0.06(-2.76%)
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.