Wolverine World Wide (NY: WWW )

15.19 +0.30 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 8.931 9.008 8.854 8.911 578,486 -0.07(-0.77%)
Jul 28, 2005 8.915 9.032 8.870 8.979 821,682 +0.03(+0.36%)
Jul 27, 2005 8.911 8.963 8.817 8.947 1,162,157 -0.00(-0.05%)
Jul 26, 2005 9.194 9.200 8.898 8.951 1,476,954 -0.20(-2.21%)
Jul 25, 2005 9.174 9.303 9.101 9.154 640,211 -0.04(-0.40%)
Jul 22, 2005 9.133 9.194 9.101 9.190 786,622 +0.00(+0.00%)
Jul 21, 2005 9.324 9.328 9.133 9.190 1,068,582 -0.19(-2.07%)
Jul 20, 2005 9.133 9.384 9.117 9.384 1,182,896 +0.17(+1.89%)
Jul 19, 2005 8.996 9.214 8.996 9.210 961,921 +0.21(+2.39%)
Jul 18, 2005 8.911 9.056 8.821 8.996 1,135,245 +0.09(+0.95%)
Jul 15, 2005 8.987 9.048 8.842 8.911 1,534,482 -0.08(-0.90%)
Jul 14, 2005 9.316 9.384 8.992 8.992 1,510,532 -0.22(-2.42%)
Jul 13, 2005 9.680 9.680 8.919 9.214 4,715,538 -0.61(-6.19%)
Jul 12, 2005 9.769 9.822 9.473 9.822 1,763,358 +0.06(+0.62%)
Jul 11, 2005 9.879 10.09 9.741 9.761 2,105,314 -0.11(-1.15%)
Jul 08, 2005 9.911 9.911 9.672 9.874 865,383 -0.04(-0.37%)
Jul 07, 2005 9.802 9.923 9.733 9.911 395,286 +0.05(+0.49%)
Jul 06, 2005 10.02 10.05 9.850 9.862 704,898 -0.16(-1.62%)
Jul 05, 2005 9.879 10.11 9.842 10.02 719,219 +0.15(+1.48%)
Jul 01, 2005 9.725 9.879 9.692 9.879 469,356 +0.15(+1.58%)
Jun 30, 2005 9.753 9.870 9.721 9.725 742,427 -0.03(-0.29%)
Jun 29, 2005 9.729 9.753 9.640 9.753 560,956 +0.02(+0.25%)
Jun 28, 2005 9.546 9.729 9.546 9.729 736,008 +0.19(+1.95%)
Jun 27, 2005 9.510 9.635 9.320 9.542 798,967 +0.05(+0.55%)
Jun 24, 2005 9.773 9.773 9.478 9.490 1,328,814 -0.28(-2.90%)
Jun 23, 2005 9.903 9.964 9.757 9.773 860,939 -0.15(-1.51%)
Jun 22, 2005 10.13 10.13 9.891 9.923 1,159,688 -0.11(-1.13%)
Jun 21, 2005 9.883 10.07 9.883 10.04 237,517 +0.10(+1.02%)
Jun 20, 2005 10.13 10.13 9.883 9.935 754,031 -0.19(-1.92%)
Jun 17, 2005 10.41 10.41 10.03 10.13 937,972 -0.10(-0.95%)
Jun 16, 2005 9.887 10.25 9.874 10.23 587,127 +0.30(+3.02%)
Jun 15, 2005 9.947 10.00 9.749 9.927 930,812 -0.02(-0.16%)
Jun 14, 2005 10.04 10.08 9.899 9.943 729,588 -0.10(-0.97%)
Jun 13, 2005 10.15 10.18 9.911 10.04 751,069 -0.11(-1.08%)
Jun 10, 2005 10.10 10.24 10.07 10.15 1,699,657 +0.05(+0.48%)
Jun 09, 2005 9.915 10.11 9.751 10.10 1,240,424 +0.12(+1.18%)
Jun 08, 2005 9.781 9.992 9.708 9.984 2,100,376 +0.26(+2.62%)
Jun 07, 2005 9.627 9.761 9.599 9.729 1,071,791 +0.14(+1.44%)
Jun 06, 2005 9.478 9.599 9.340 9.591 595,522 +0.15(+1.59%)
Jun 03, 2005 9.360 9.461 9.307 9.441 764,648 +0.02(+0.26%)
Jun 02, 2005 9.437 9.457 9.344 9.417 1,338,196 -0.02(-0.26%)
Jun 01, 2005 9.307 9.510 9.295 9.441 848,100 +0.13(+1.44%)
May 31, 2005 9.218 9.336 9.154 9.307 1,300,421 +0.07(+0.79%)
May 27, 2005 9.101 9.303 9.097 9.235 740,946 +0.13(+1.47%)
May 26, 2005 8.931 9.101 8.911 9.101 778,474 +0.27(+3.03%)
May 25, 2005 8.915 8.935 8.797 8.834 539,722 -0.12(-1.31%)
May 24, 2005 8.911 8.963 8.866 8.951 607,620 -0.01(-0.14%)
May 23, 2005 9.052 9.089 8.959 8.963 642,926 -0.11(-1.25%)
May 20, 2005 9.113 9.113 8.927 9.077 443,431 -0.04(-0.44%)
May 19, 2005 9.044 9.158 8.992 9.117 646,383 +0.03(+0.36%)
May 18, 2005 8.854 9.085 8.838 9.085 1,110,802 +0.29(+3.27%)
May 17, 2005 8.485 8.797 8.465 8.797 1,502,138 +0.27(+3.18%)
May 16, 2005 8.335 8.546 8.311 8.526 481,948 +0.14(+1.69%)
May 13, 2005 8.360 8.469 8.291 8.384 643,420 -0.03(-0.34%)
May 12, 2005 8.392 8.607 8.392 8.412 631,075 +0.01(+0.14%)
May 11, 2005 8.400 8.497 8.307 8.400 547,129 -0.04(-0.53%)
May 10, 2005 8.607 8.607 8.392 8.445 593,793 -0.26(-3.02%)
May 09, 2005 8.586 8.708 8.465 8.708 546,142 +0.08(+0.93%)
May 06, 2005 8.688 8.696 8.570 8.627 484,170 -0.03(-0.37%)
May 05, 2005 8.627 8.781 8.627 8.659 773,043 +0.04(+0.47%)
May 04, 2005 8.505 8.647 8.505 8.619 511,576 +0.11(+1.29%)
May 03, 2005 8.493 8.627 8.429 8.510 763,907 +0.02(+0.19%)
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.