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 (%)
Jun 30, 2008 10.96 11.15 10.72 10.80 1,276,526 -0.15(-1.40%)
Jun 27, 2008 11.09 11.19 10.83 10.96 2,551,185 -0.12(-1.06%)
Jun 26, 2008 11.04 11.23 10.96 11.07 846,123 -0.09(-0.76%)
Jun 25, 2008 10.94 11.40 10.91 11.16 713,177 +0.23(+2.11%)
Jun 24, 2008 11.09 11.27 10.90 10.93 704,526 -0.15(-1.39%)
Jun 23, 2008 11.32 11.34 11.03 11.08 665,567 -0.20(-1.76%)
Jun 20, 2008 11.24 11.28 11.00 11.28 1,787,183 -0.03(-0.29%)
Jun 19, 2008 11.16 11.34 11.00 11.31 991,097 +0.15(+1.38%)
Jun 18, 2008 11.30 11.30 11.03 11.16 760,712 -0.16(-1.40%)
Jun 17, 2008 11.53 11.53 11.12 11.32 755,812 -0.15(-1.31%)
Jun 16, 2008 11.61 11.61 11.16 11.47 728,512 +0.30(+2.72%)
Jun 13, 2008 11.07 11.21 11.00 11.16 671,024 +0.20(+1.85%)
Jun 12, 2008 11.02 11.35 10.90 10.96 660,745 +0.05(+0.45%)
Jun 11, 2008 11.33 11.33 10.85 10.91 805,994 -0.45(-3.92%)
Jun 10, 2008 11.30 11.41 11.11 11.36 1,099,163 +0.10(+0.90%)
Jun 09, 2008 11.41 11.60 11.14 11.26 771,287 -0.17(-1.52%)
Jun 06, 2008 11.52 11.73 11.43 11.43 919,254 -0.27(-2.29%)
Jun 05, 2008 11.35 11.75 11.32 11.70 698,664 +0.33(+2.89%)
Jun 04, 2008 11.41 11.58 11.28 11.37 798,839 -0.06(-0.53%)
Jun 03, 2008 11.49 11.55 11.35 11.43 1,146,560 -0.02(-0.21%)
Jun 02, 2008 11.57 11.69 11.26 11.45 1,003,319 -0.17(-1.50%)
May 30, 2008 11.72 11.72 11.46 11.63 852,710 -0.06(-0.55%)
May 29, 2008 11.60 11.84 11.47 11.69 769,579 +0.11(+0.94%)
May 28, 2008 11.61 11.73 11.47 11.58 722,399 +0.13(+1.13%)
May 27, 2008 11.17 11.57 11.17 11.45 626,737 +0.21(+1.84%)
May 26, 2008 11.24 11.34 11.16 11.25 0 +0.00(+0.00%)
May 23, 2008 11.24 11.34 11.16 11.25 608,965 -0.07(-0.64%)
May 22, 2008 11.15 11.47 11.15 11.32 932,703 +0.19(+1.75%)
May 21, 2008 11.52 11.54 11.10 11.13 1,219,358 -0.36(-3.17%)
May 20, 2008 11.49 11.60 11.41 11.49 882,562 -0.14(-1.18%)
May 19, 2008 11.68 11.72 11.39 11.63 1,426,868 -0.03(-0.28%)
May 16, 2008 12.03 12.03 11.40 11.66 1,134,931 -0.17(-1.40%)
May 15, 2008 11.88 11.94 11.73 11.83 1,700,344 -0.10(-0.82%)
May 14, 2008 11.90 12.07 11.77 11.92 1,527,363 +0.06(+0.51%)
May 13, 2008 11.86 11.99 11.75 11.86 1,099,481 -0.09(-0.71%)
May 12, 2008 11.73 12.08 11.66 11.95 1,462,713 +0.22(+1.86%)
May 09, 2008 11.96 12.00 11.71 11.73 591,529 -0.23(-1.96%)
May 08, 2008 12.02 12.07 11.84 11.96 1,214,996 +0.03(+0.27%)
May 07, 2008 11.85 12.11 11.85 11.93 1,462,535 +0.09(+0.72%)
May 06, 2008 11.80 11.99 11.64 11.85 1,608,337 -0.07(-0.61%)
May 05, 2008 12.09 12.09 11.73 11.92 1,521,351 -0.07(-0.57%)
May 02, 2008 12.07 12.08 11.89 11.99 2,278,240 +0.04(+0.34%)
May 01, 2008 11.64 12.00 11.62 11.95 1,559,836 +0.31(+2.64%)
Apr 30, 2008 11.79 11.88 11.58 11.64 1,895,669 -0.09(-0.79%)
Apr 29, 2008 11.42 11.81 11.42 11.73 1,954,935 +0.31(+2.73%)
Apr 28, 2008 11.28 11.65 11.14 11.42 1,529,378 +0.19(+1.69%)
Apr 25, 2008 11.17 11.35 11.06 11.23 1,371,197 +0.08(+0.73%)
Apr 24, 2008 11.11 11.24 10.77 11.15 1,156,424 +0.20(+1.81%)
Apr 23, 2008 11.10 11.15 10.83 10.95 1,116,910 -0.02(-0.15%)
Apr 22, 2008 11.22 11.22 10.79 10.97 1,247,033 -0.32(-2.87%)
Apr 21, 2008 11.39 11.47 11.24 11.29 884,466 -0.21(-1.83%)
Apr 18, 2008 11.74 11.77 11.46 11.50 1,606,040 -0.05(-0.46%)
Apr 17, 2008 11.19 11.81 11.12 11.56 3,150,139 +0.34(+3.00%)
Apr 16, 2008 12.47 12.64 11.18 11.22 5,783,157 -0.98(-8.00%)
Apr 15, 2008 11.88 12.28 11.88 12.20 2,040,135 +0.32(+2.66%)
Apr 14, 2008 11.72 12.09 11.64 11.88 1,308,072 +0.18(+1.56%)
Apr 11, 2008 12.13 12.16 11.64 11.70 1,516,468 -0.56(-4.56%)
Apr 10, 2008 11.86 12.35 11.84 12.26 1,922,077 +0.49(+4.20%)
Apr 09, 2008 11.86 11.92 11.57 11.76 1,992,636 -0.02(-0.17%)
Apr 08, 2008 11.71 11.85 11.64 11.78 1,347,704 -0.01(-0.07%)
Apr 07, 2008 12.30 12.30 11.70 11.79 1,681,140 -0.36(-2.97%)
Apr 04, 2008 12.29 12.34 12.09 12.15 1,338,196 -0.18(-1.45%)
Apr 03, 2008 12.45 12.45 12.21 12.33 1,038,830 -0.13(-1.04%)
Apr 02, 2008 12.30 12.57 12.22 12.46 1,691,962 +0.20(+1.62%)
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.