Wolverine World Wide (NY: WWW )

14.89 -0.17 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 4.840 4.840 4.743 4.743 726,626 -0.10(-1.97%)
May 27, 2004 4.788 4.867 4.779 4.839 748,846 +0.08(+1.66%)
May 26, 2004 4.860 4.860 4.729 4.759 834,027 -0.11(-2.29%)
May 25, 2004 4.716 4.875 4.671 4.871 809,213 +0.12(+2.58%)
May 24, 2004 4.686 4.754 4.684 4.749 692,183 +0.07(+1.46%)
May 21, 2004 4.662 4.689 4.605 4.680 531,081 +0.05(+1.17%)
May 20, 2004 4.608 4.646 4.588 4.626 594,781 +0.03(+0.74%)
May 19, 2004 4.655 4.741 4.590 4.592 881,802 -0.04(-0.93%)
May 18, 2004 4.565 4.637 4.549 4.635 801,436 +0.08(+1.70%)
May 17, 2004 4.678 4.678 4.540 4.558 838,101 -0.12(-2.58%)
May 14, 2004 4.727 4.738 4.626 4.678 759,216 -0.05(-1.07%)
May 13, 2004 4.725 4.810 4.698 4.729 767,364 -0.04(-0.87%)
May 12, 2004 4.716 4.779 4.545 4.770 969,575 +0.05(+0.95%)
May 11, 2004 4.653 4.736 4.644 4.725 599,225 +0.11(+2.34%)
May 10, 2004 4.558 4.695 4.536 4.617 972,908 +0.06(+1.34%)
May 07, 2004 4.806 4.898 4.552 4.556 1,288,076 -0.26(-5.49%)
May 06, 2004 4.822 4.837 4.716 4.821 951,798 +0.00(+0.00%)
May 05, 2004 4.821 4.857 4.792 4.821 939,577 +0.01(+0.11%)
May 04, 2004 4.810 4.864 4.783 4.815 1,282,891 -0.01(-0.11%)
May 03, 2004 4.837 4.853 4.785 4.821 1,587,688 -0.02(-0.37%)
Apr 30, 2004 4.972 4.972 4.806 4.839 1,127,714 -0.14(-2.71%)
Apr 29, 2004 4.986 5.004 4.914 4.974 1,253,263 +0.01(+0.15%)
Apr 28, 2004 4.979 5.010 4.902 4.966 899,579 -0.02(-0.43%)
Apr 27, 2004 4.903 5.008 4.903 4.988 804,399 +0.10(+2.02%)
Apr 26, 2004 4.974 5.080 4.885 4.889 1,078,087 -0.12(-2.44%)
Apr 23, 2004 4.947 5.053 4.945 5.011 2,489,860 +0.09(+1.87%)
Apr 22, 2004 4.741 4.929 4.741 4.920 2,384,311 +0.19(+3.92%)
Apr 21, 2004 4.608 4.900 4.565 4.734 3,609,797 +0.34(+7.65%)
Apr 20, 2004 4.320 4.466 4.318 4.398 812,547 +0.09(+2.13%)
Apr 19, 2004 4.302 4.338 4.243 4.306 243,690 +0.03(+0.59%)
Apr 16, 2004 4.338 4.338 4.268 4.281 512,563 -0.03(-0.71%)
Apr 15, 2004 4.300 4.338 4.277 4.311 552,561 +0.02(+0.42%)
Apr 14, 2004 4.234 4.327 4.232 4.293 466,270 +0.00(+0.08%)
Apr 13, 2004 4.387 4.389 4.290 4.290 726,996 -0.10(-2.22%)
Apr 12, 2004 4.441 4.471 4.376 4.387 653,296 -0.05(-1.14%)
Apr 08, 2004 4.518 4.524 4.383 4.437 421,087 -0.05(-1.16%)
Apr 07, 2004 4.522 4.527 4.417 4.489 465,899 -0.04(-0.95%)
Apr 06, 2004 4.461 4.561 4.452 4.533 534,414 +0.05(+1.00%)
Apr 05, 2004 4.450 4.489 4.414 4.488 653,667 +0.04(+0.93%)
Apr 02, 2004 4.356 4.509 4.354 4.446 1,058,829 +0.09(+2.07%)
Apr 01, 2004 4.371 4.374 4.313 4.356 510,341 +0.01(+0.29%)
Mar 31, 2004 4.380 4.380 4.338 4.344 790,326 -0.04(-0.82%)
Mar 30, 2004 4.245 4.380 4.236 4.380 990,314 +0.11(+2.66%)
Mar 29, 2004 4.153 4.266 4.153 4.266 1,099,568 +0.13(+3.09%)
Mar 26, 2004 4.093 4.153 4.070 4.138 505,527 +0.02(+0.44%)
Mar 25, 2004 4.003 4.131 3.998 4.120 537,006 +0.14(+3.48%)
Mar 24, 2004 4.000 4.030 3.964 3.982 552,932 +0.01(+0.14%)
Mar 23, 2004 4.293 4.293 3.975 3.976 725,885 -0.05(-1.21%)
Mar 22, 2004 4.088 4.122 4.025 4.025 512,563 -0.05(-1.28%)
Mar 19, 2004 4.133 4.156 4.063 4.077 407,014 -0.04(-0.92%)
Mar 18, 2004 4.131 4.153 4.074 4.115 490,342 -0.01(-0.26%)
Mar 17, 2004 4.088 4.153 4.083 4.126 502,564 +0.07(+1.73%)
Mar 16, 2004 4.047 4.104 4.014 4.056 445,900 +0.01(+0.22%)
Mar 15, 2004 4.185 4.187 4.036 4.047 508,860 -0.15(-3.60%)
Mar 12, 2004 4.144 4.198 4.110 4.198 549,598 +0.05(+1.17%)
Mar 11, 2004 4.189 4.295 4.142 4.149 627,372 -0.04(-0.90%)
Mar 10, 2004 4.288 4.322 4.171 4.187 404,792 -0.14(-3.12%)
Mar 09, 2004 4.304 4.342 4.273 4.322 778,845 +0.03(+0.67%)
Mar 08, 2004 4.282 4.333 4.277 4.293 767,734 +0.02(+0.38%)
Mar 05, 2004 4.192 4.290 4.185 4.277 497,749 +0.09(+2.11%)
Mar 04, 2004 4.252 4.254 4.165 4.189 879,210 -0.07(-1.69%)
Mar 03, 2004 4.264 4.275 4.209 4.261 665,518 +0.03(+0.59%)
Mar 02, 2004 4.297 4.324 4.210 4.236 1,573,985 -0.06(-1.34%)
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.