Wolverine World Wide (NY: WWW )

11.21 +0.03 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 8.570 8.647 8.456 8.525 589,634 -0.06(-0.75%)
Sep 29, 2005 8.424 8.707 8.302 8.590 743,956 +0.20(+2.41%)
Sep 28, 2005 8.464 8.671 8.298 8.387 1,551,370 -0.07(-0.86%)
Sep 27, 2005 8.383 8.537 8.294 8.460 570,128 +0.11(+1.26%)
Sep 26, 2005 8.347 8.586 8.306 8.355 1,003,958 +0.11(+1.33%)
Sep 23, 2005 8.246 8.266 7.999 8.246 595,066 +0.19(+2.31%)
Sep 22, 2005 8.015 8.104 7.837 8.059 881,241 -0.02(-0.30%)
Sep 21, 2005 8.088 8.140 7.958 8.084 631,610 -0.08(-0.94%)
Sep 20, 2005 8.282 8.452 8.144 8.161 1,458,777 -0.06(-0.74%)
Sep 19, 2005 8.420 8.420 8.181 8.221 523,214 -0.19(-2.22%)
Sep 16, 2005 8.501 8.505 8.371 8.408 1,090,379 -0.03(-0.38%)
Sep 15, 2005 8.509 8.525 8.408 8.440 324,940 -0.04(-0.48%)
Sep 14, 2005 8.574 8.643 8.432 8.481 983,464 -0.11(-1.27%)
Sep 13, 2005 8.586 8.651 8.554 8.590 942,970 -0.07(-0.84%)
Sep 12, 2005 8.529 8.691 8.513 8.663 568,893 +0.09(+1.09%)
Sep 09, 2005 8.586 8.606 8.485 8.570 454,324 +0.03(+0.38%)
Sep 08, 2005 8.598 8.598 8.485 8.537 261,977 -0.06(-0.75%)
Sep 07, 2005 8.614 8.614 8.473 8.602 538,523 -0.03(-0.33%)
Sep 06, 2005 8.517 8.639 8.440 8.630 588,399 +0.12(+1.38%)
Sep 02, 2005 8.537 8.578 8.436 8.513 615,066 -0.02(-0.28%)
Sep 01, 2005 8.586 8.691 8.428 8.537 1,470,382 +0.00(+0.05%)
Aug 31, 2005 8.477 8.545 8.294 8.533 1,520,506 +0.06(+0.77%)
Aug 30, 2005 8.886 8.886 8.424 8.468 1,339,270 -0.45(-5.08%)
Aug 29, 2005 8.902 8.938 8.740 8.922 419,015 +0.02(+0.27%)
Aug 26, 2005 9.072 9.072 8.873 8.898 690,376 -0.17(-1.92%)
Aug 25, 2005 9.116 9.129 9.040 9.072 573,585 -0.04(-0.44%)
Aug 24, 2005 8.991 9.185 8.963 9.112 622,474 +0.13(+1.44%)
Aug 23, 2005 8.979 9.031 8.902 8.983 499,263 +0.00(+0.05%)
Aug 22, 2005 9.031 9.048 8.865 8.979 655,807 -0.05(-0.58%)
Aug 19, 2005 9.076 9.076 9.031 9.031 482,720 -0.08(-0.89%)
Aug 18, 2005 9.031 9.133 8.930 9.112 658,524 +0.08(+0.90%)
Aug 17, 2005 9.019 9.040 8.971 9.031 588,646 +0.01(+0.09%)
Aug 16, 2005 9.161 9.161 8.975 9.023 554,819 -0.17(-1.85%)
Aug 15, 2005 9.189 9.307 9.133 9.193 811,364 +0.00(+0.04%)
Aug 12, 2005 9.133 9.218 9.092 9.189 1,047,416 +0.03(+0.35%)
Aug 11, 2005 9.076 9.189 9.076 9.157 828,401 +0.04(+0.49%)
Aug 10, 2005 9.023 9.210 9.023 9.112 726,178 +0.09(+0.94%)
Aug 09, 2005 8.971 9.116 8.954 9.027 651,610 +0.11(+1.27%)
Aug 08, 2005 8.975 9.007 8.897 8.914 722,969 -0.07(-0.77%)
Aug 05, 2005 8.971 9.011 8.910 8.983 525,189 +0.04(+0.45%)
Aug 04, 2005 9.100 9.112 8.934 8.942 713,092 -0.14(-1.56%)
Aug 03, 2005 9.116 9.218 9.031 9.084 674,573 -0.06(-0.62%)
Aug 02, 2005 8.999 9.145 8.975 9.141 544,695 +0.12(+1.30%)
Aug 01, 2005 9.295 9.295 8.910 9.023 909,637 +0.11(+1.27%)
Jul 29, 2005 8.930 9.007 8.853 8.910 578,523 -0.07(-0.77%)
Jul 28, 2005 8.914 9.031 8.869 8.979 821,735 +0.03(+0.36%)
Jul 27, 2005 8.910 8.963 8.817 8.946 1,162,231 -0.00(-0.05%)
Jul 26, 2005 9.193 9.200 8.898 8.950 1,477,049 -0.20(-2.21%)
Jul 25, 2005 9.173 9.303 9.100 9.153 640,252 -0.04(-0.40%)
Jul 22, 2005 9.133 9.193 9.100 9.189 786,673 +0.00(+0.00%)
Jul 21, 2005 9.323 9.327 9.133 9.189 1,068,650 -0.19(-2.07%)
Jul 20, 2005 9.133 9.384 9.116 9.384 1,182,972 +0.17(+1.89%)
Jul 19, 2005 8.995 9.214 8.995 9.210 961,983 +0.21(+2.39%)
Jul 18, 2005 8.910 9.056 8.821 8.995 1,135,318 +0.09(+0.95%)
Jul 15, 2005 8.987 9.048 8.841 8.910 1,534,580 -0.08(-0.90%)
Jul 14, 2005 9.315 9.384 8.991 8.991 1,510,629 -0.22(-2.42%)
Jul 13, 2005 9.679 9.679 8.918 9.214 4,715,841 -0.61(-6.19%)
Jul 12, 2005 9.769 9.821 9.473 9.821 1,763,471 +0.06(+0.62%)
Jul 11, 2005 9.878 10.08 9.740 9.760 2,105,449 -0.11(-1.15%)
Jul 08, 2005 9.910 9.910 9.671 9.874 865,439 -0.04(-0.37%)
Jul 07, 2005 9.801 9.922 9.732 9.910 395,311 +0.05(+0.49%)
Jul 06, 2005 10.02 10.05 9.850 9.862 704,944 -0.16(-1.62%)
Jul 05, 2005 9.878 10.11 9.841 10.02 719,265 +0.15(+1.48%)
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.