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 31, 2016 15.55 15.80 15.51 15.70 976,899 +0.16(+1.05%)
May 27, 2016 15.18 15.54 15.54 15.54 1,064,558 +0.33(+2.15%)
May 26, 2016 15.08 15.28 14.95 15.21 806,982 +0.21(+1.38%)
May 25, 2016 15.04 15.15 14.91 15.00 1,128,367 -0.02(-0.11%)
May 24, 2016 14.98 15.21 14.85 15.02 1,067,430 +0.05(+0.35%)
May 23, 2016 14.99 15.16 14.86 14.97 1,202,335 +0.01(+0.06%)
May 20, 2016 14.66 15.05 14.55 14.96 1,008,775 +0.33(+2.24%)
May 19, 2016 14.41 14.82 14.36 14.63 767,232 +0.21(+1.43%)
May 18, 2016 14.66 14.81 14.35 14.43 837,354 -0.28(-1.93%)
May 17, 2016 14.86 14.99 14.59 14.71 1,211,921 -0.13(-0.87%)
May 16, 2016 14.99 15.03 14.70 14.84 1,053,773 -0.13(-0.86%)
May 13, 2016 15.27 15.50 14.93 14.97 1,047,448 -0.46(-2.96%)
May 12, 2016 15.66 15.80 15.38 15.43 1,172,658 -0.23(-1.49%)
May 11, 2016 16.53 16.53 15.64 15.66 1,433,265 -1.01(-6.05%)
May 10, 2016 16.58 16.74 16.48 16.67 786,134 +0.06(+0.36%)
May 09, 2016 16.35 16.80 16.35 16.61 1,203,158 +0.29(+1.80%)
May 06, 2016 16.24 16.38 15.96 16.31 1,043,697 -0.02(-0.11%)
May 05, 2016 16.31 16.46 16.10 16.33 1,349,727 +0.01(+0.05%)
May 04, 2016 16.41 16.51 15.98 16.32 1,947,616 -0.15(-0.89%)
May 03, 2016 17.31 17.85 16.36 16.47 2,073,797 +0.15(+0.90%)
May 02, 2016 16.38 16.49 16.09 16.32 1,240,613 -0.02(-0.11%)
Apr 29, 2016 16.32 16.52 16.00 16.34 895,422 +0.00(+0.00%)
Apr 28, 2016 16.41 16.72 16.31 16.34 818,899 -0.15(-0.89%)
Apr 27, 2016 15.93 16.62 15.93 16.49 804,978 -0.38(-2.25%)
Apr 26, 2016 16.56 16.89 16.55 16.87 1,221,472 +0.33(+1.98%)
Apr 25, 2016 16.73 16.73 16.39 16.54 1,352,126 -0.19(-1.13%)
Apr 22, 2016 16.65 17.12 16.59 16.73 1,222,504 +0.13(+0.78%)
Apr 21, 2016 16.42 16.75 16.21 16.60 736,220 +0.27(+1.64%)
Apr 20, 2016 16.23 16.38 16.17 16.33 948,656 +0.10(+0.64%)
Apr 19, 2016 16.25 16.47 16.17 16.23 825,653 +0.03(+0.21%)
Apr 18, 2016 15.92 16.20 15.77 16.19 958,136 +0.24(+1.51%)
Apr 15, 2016 15.51 16.14 15.48 15.95 1,067,031 +0.40(+2.55%)
Apr 14, 2016 15.37 15.72 15.12 15.55 1,119,778 +0.22(+1.40%)
Apr 13, 2016 15.00 15.35 14.97 15.34 1,161,485 +0.42(+2.83%)
Apr 12, 2016 14.39 15.04 14.36 14.92 983,508 +0.61(+4.28%)
Apr 11, 2016 14.49 14.66 14.29 14.30 574,756 -0.07(-0.48%)
Apr 08, 2016 14.76 14.76 14.18 14.37 542,919 -0.35(-2.40%)
Apr 07, 2016 14.93 15.13 14.63 14.73 810,118 -0.27(-1.78%)
Apr 06, 2016 14.94 15.08 14.70 14.99 541,852 +0.04(+0.29%)
Apr 05, 2016 14.99 15.10 14.74 14.95 806,638 -0.11(-0.74%)
Apr 04, 2016 15.43 15.58 15.05 15.06 1,329,113 -0.35(-2.29%)
Apr 01, 2016 15.82 15.87 15.38 15.42 1,014,708 -0.47(-2.93%)
Mar 31, 2016 15.70 15.99 15.70 15.88 872,104 +0.18(+1.15%)
Mar 30, 2016 15.76 16.03 15.69 15.70 640,255 -0.02(-0.11%)
Mar 29, 2016 15.44 15.72 15.27 15.72 1,050,851 +0.28(+1.78%)
Mar 28, 2016 15.29 15.65 15.29 15.44 554,411 +0.21(+1.41%)
Mar 24, 2016 15.25 15.23 15.23 15.23 969,040 -0.08(-0.51%)
Mar 23, 2016 15.76 15.80 15.30 15.31 858,664 -0.58(-3.63%)
Mar 22, 2016 16.00 16.14 15.68 15.88 536,510 -0.19(-1.18%)
Mar 21, 2016 16.39 16.52 16.02 16.07 535,052 -0.32(-1.94%)
Mar 18, 2016 16.31 16.65 16.18 16.39 1,383,526 +0.20(+1.22%)
Mar 17, 2016 15.64 16.25 15.61 16.19 875,051 +0.55(+3.52%)
Mar 16, 2016 16.05 16.05 15.45 15.64 1,064,439 -0.52(-3.19%)
Mar 15, 2016 16.01 16.22 15.92 16.16 1,293,024 +0.09(+0.53%)
Mar 14, 2016 16.42 16.56 16.00 16.07 719,881 -0.39(-2.35%)
Mar 11, 2016 16.30 16.57 16.26 16.46 711,662 +0.36(+2.24%)
Mar 10, 2016 16.25 16.38 15.93 16.10 512,420 -0.13(-0.79%)
Mar 09, 2016 16.28 16.53 16.11 16.23 1,050,898 +0.03(+0.16%)
Mar 08, 2016 16.69 16.78 16.15 16.20 1,306,923 -0.58(-3.43%)
Mar 07, 2016 16.80 17.13 16.66 16.78 1,134,022 -0.10(-0.61%)
Mar 04, 2016 17.15 17.29 16.80 16.88 1,001,382 -0.29(-1.70%)
Mar 03, 2016 17.12 17.30 16.94 17.17 1,296,083 +0.02(+0.10%)
Mar 02, 2016 16.67 17.18 16.59 17.15 1,338,697 +0.41(+2.46%)
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.