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, 2015 18.77 18.77 18.31 18.67 1,212,580 +0.08(+0.42%)
Sep 29, 2015 18.88 19.03 18.48 18.59 1,098,522 -0.13(-0.69%)
Sep 28, 2015 19.34 19.43 18.59 18.72 957,811 -0.72(-3.72%)
Sep 25, 2015 19.82 19.86 19.39 19.45 930,662 -0.09(-0.48%)
Sep 24, 2015 19.54 19.71 19.42 19.54 1,150,802 -0.21(-1.05%)
Sep 23, 2015 20.12 20.13 19.59 19.75 1,163,577 -0.01(-0.04%)
Sep 22, 2015 19.32 19.78 19.26 19.76 1,915,776 +0.17(+0.88%)
Sep 21, 2015 20.07 20.11 19.58 19.58 1,855,666 -0.32(-1.60%)
Sep 18, 2015 20.86 21.08 19.85 19.90 2,640,587 -1.39(-6.51%)
Sep 17, 2015 22.08 22.27 21.10 21.29 4,459,791 -2.15(-9.18%)
Sep 16, 2015 23.03 23.44 22.78 23.44 859,775 +0.49(+2.14%)
Sep 15, 2015 22.64 22.96 22.45 22.95 540,536 +0.35(+1.56%)
Sep 14, 2015 22.76 22.82 22.50 22.60 599,793 -0.03(-0.15%)
Sep 11, 2015 22.55 22.65 22.17 22.63 553,595 -0.04(-0.19%)
Sep 10, 2015 22.83 22.98 22.52 22.67 599,718 -0.20(-0.87%)
Sep 09, 2015 23.72 23.72 22.84 22.87 453,806 -0.62(-2.64%)
Sep 08, 2015 23.80 23.80 23.28 23.49 657,814 +0.08(+0.33%)
Sep 04, 2015 23.33 23.41 23.41 23.41 801,331 -0.23(-0.98%)
Sep 03, 2015 23.28 23.74 23.17 23.64 1,187,727 +0.48(+2.08%)
Sep 02, 2015 23.16 23.21 22.75 23.16 574,338 +0.32(+1.39%)
Sep 01, 2015 22.49 23.16 22.49 22.84 922,606 -0.34(-1.48%)
Aug 31, 2015 22.97 23.43 22.91 23.19 659,780 +0.10(+0.45%)
Aug 28, 2015 23.12 23.40 22.90 23.09 751,122 -0.04(-0.19%)
Aug 27, 2015 22.53 23.16 22.22 23.13 1,390,580 +0.83(+3.74%)
Aug 26, 2015 22.01 22.34 21.55 22.29 788,293 +0.76(+3.52%)
Aug 25, 2015 22.69 22.69 21.49 21.54 1,147,100 -0.51(-2.30%)
Aug 24, 2015 21.92 22.82 21.83 22.04 1,300,193 -1.09(-4.72%)
Aug 21, 2015 23.29 23.53 22.90 23.14 1,566,017 -0.57(-2.40%)
Aug 20, 2015 24.41 24.41 23.68 23.71 760,284 -0.92(-3.74%)
Aug 19, 2015 24.82 24.87 24.59 24.63 927,086 -0.34(-1.38%)
Aug 18, 2015 25.13 25.26 24.92 24.97 453,240 -0.15(-0.58%)
Aug 17, 2015 24.95 25.16 24.76 25.12 394,567 +0.08(+0.31%)
Aug 14, 2015 24.79 25.10 24.67 25.04 550,329 +0.24(+0.97%)
Aug 13, 2015 24.65 25.00 24.56 24.80 621,484 +0.18(+0.73%)
Aug 12, 2015 24.73 24.83 24.08 24.62 994,146 -0.30(-1.21%)
Aug 11, 2015 24.94 25.12 24.71 24.92 1,011,027 -0.25(-0.99%)
Aug 10, 2015 24.57 25.76 24.51 25.17 1,406,354 +0.99(+4.09%)
Aug 07, 2015 23.99 24.38 23.98 24.18 935,524 +0.03(+0.11%)
Aug 06, 2015 24.34 24.51 23.90 24.15 810,115 -0.17(-0.71%)
Aug 05, 2015 24.51 24.70 24.16 24.32 659,975 -0.08(-0.32%)
Aug 04, 2015 24.56 24.81 24.38 24.40 465,143 -0.15(-0.63%)
Aug 03, 2015 25.25 25.31 24.31 24.56 695,708 -0.67(-2.66%)
Jul 31, 2015 25.25 25.57 24.88 25.23 831,210 +0.03(+0.10%)
Jul 30, 2015 24.98 25.48 24.96 25.20 874,680 +0.23(+0.93%)
Jul 29, 2015 24.65 25.00 24.51 24.97 1,097,478 +0.22(+0.87%)
Jul 28, 2015 24.22 24.98 24.06 24.75 1,062,191 +0.65(+2.68%)
Jul 27, 2015 24.74 24.74 23.95 24.11 1,065,741 -0.68(-2.74%)
Jul 24, 2015 24.80 24.85 24.57 24.79 1,016,145 -0.03(-0.10%)
Jul 23, 2015 25.44 25.60 24.75 24.82 1,001,205 -0.59(-2.34%)
Jul 22, 2015 24.91 25.63 24.90 25.41 1,108,851 +0.54(+2.18%)
Jul 21, 2015 24.40 25.29 23.58 24.87 3,307,337 +0.60(+2.48%)
Jul 20, 2015 24.71 24.88 24.19 24.26 1,459,934 -0.48(-1.95%)
Jul 17, 2015 24.86 25.04 24.73 24.75 846,118 -0.11(-0.45%)
Jul 16, 2015 25.08 25.25 24.79 24.86 2,927,735 -0.20(-0.79%)
Jul 15, 2015 25.19 25.31 24.95 25.06 445,954 -0.16(-0.65%)
Jul 14, 2015 25.33 25.33 25.06 25.22 642,872 -0.17(-0.68%)
Jul 13, 2015 25.20 25.48 25.13 25.39 384,509 +0.31(+1.24%)
Jul 10, 2015 25.03 25.10 24.76 25.08 411,882 +0.33(+1.32%)
Jul 09, 2015 24.85 24.97 24.56 24.75 644,056 +0.08(+0.31%)
Jul 08, 2015 24.75 24.83 24.51 24.68 694,288 -0.26(-1.04%)
Jul 07, 2015 24.75 24.98 24.40 24.94 542,912 +0.25(+1.01%)
Jul 06, 2015 24.31 24.78 24.28 24.69 596,766 +0.21(+0.84%)
Jul 02, 2015 24.88 24.48 24.48 24.48 368,996 -0.33(-1.32%)
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.