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 (%)
Jan 30, 2009 7.423 7.496 7.232 7.382 0 -0.01(-0.11%)
Jan 29, 2009 7.724 7.777 7.382 7.391 1,225,537 -0.39(-5.07%)
Jan 28, 2009 7.830 7.916 7.692 7.785 1,253,037 +0.05(+0.63%)
Jan 27, 2009 7.647 7.834 7.582 7.736 522,987 +0.12(+1.55%)
Jan 26, 2009 7.606 7.948 7.484 7.618 1,609,589 +0.03(+0.38%)
Jan 23, 2009 7.439 7.724 7.391 7.590 816,718 -0.03(-0.43%)
Jan 22, 2009 7.448 7.814 7.431 7.623 798,230 -0.11(-1.42%)
Jan 21, 2009 7.651 7.765 7.301 7.732 1,245,811 +0.19(+2.54%)
Jan 20, 2009 7.879 7.932 7.517 7.541 774,044 -0.42(-5.22%)
Jan 16, 2009 7.952 7.977 7.623 7.956 0 +0.08(+0.98%)
Jan 15, 2009 7.631 7.944 7.468 7.879 1,257,745 +0.17(+2.16%)
Jan 14, 2009 7.903 7.903 7.541 7.712 1,483,024 -0.30(-3.76%)
Jan 13, 2009 7.899 8.168 7.891 8.013 1,105,812 +0.08(+1.03%)
Jan 12, 2009 7.968 8.119 7.854 7.932 1,092,686 -0.07(-0.81%)
Jan 09, 2009 8.689 8.689 7.981 7.997 1,386,758 -0.69(-7.96%)
Jan 08, 2009 8.514 8.693 8.449 8.689 1,071,320 +0.17(+2.06%)
Jan 07, 2009 8.550 8.721 8.461 8.514 1,033,303 -0.20(-2.24%)
Jan 06, 2009 8.758 8.900 8.441 8.709 1,452,466 +0.04(+0.52%)
Jan 05, 2009 8.774 8.819 8.485 8.664 764,176 -0.09(-1.07%)
Jan 02, 2009 8.587 8.843 8.530 8.758 0 +0.20(+2.28%)
Jan 01, 2009 8.453 8.660 8.363 8.563 0 +0.00(+0.00%)
Dec 31, 2008 8.453 8.660 8.363 8.563 1,046,422 +0.15(+1.74%)
Dec 30, 2008 8.274 8.436 8.160 8.416 815,843 +0.22(+2.66%)
Dec 29, 2008 8.413 8.426 8.075 8.198 632,435 -0.22(-2.56%)
Dec 26, 2008 8.202 8.499 8.202 8.413 603,191 +0.24(+2.93%)
Dec 24, 2008 8.219 8.280 8.097 8.174 551,207 +0.00(+0.00%)
Dec 23, 2008 8.511 8.543 8.097 8.174 877,093 -0.24(-2.80%)
Dec 22, 2008 8.706 8.811 8.137 8.409 949,517 -0.30(-3.45%)
Dec 19, 2008 8.799 9.038 8.596 8.710 2,095,157 +0.02(+0.19%)
Dec 18, 2008 8.393 8.738 8.312 8.694 1,428,481 +0.32(+3.83%)
Dec 17, 2008 8.251 8.551 8.150 8.373 826,238 +0.05(+0.59%)
Dec 16, 2008 7.943 8.373 7.898 8.324 1,321,910 +0.50(+6.32%)
Dec 15, 2008 8.117 8.117 7.675 7.829 916,602 -0.27(-3.31%)
Dec 12, 2008 7.837 8.190 7.711 8.097 1,030,826 +0.11(+1.42%)
Dec 11, 2008 8.259 8.267 7.906 7.983 1,260,847 -0.36(-4.28%)
Dec 10, 2008 8.162 8.385 8.060 8.340 1,224,115 +0.24(+2.90%)
Dec 09, 2008 8.304 8.568 8.028 8.105 1,436,553 -0.26(-3.11%)
Dec 08, 2008 8.235 8.478 8.052 8.365 1,490,286 +0.25(+3.10%)
Dec 05, 2008 7.748 8.121 7.484 8.113 1,653,147 +0.22(+2.78%)
Dec 04, 2008 7.711 8.438 7.594 7.894 1,370,094 +0.06(+0.78%)
Dec 03, 2008 7.598 8.028 7.484 7.833 1,359,159 +0.19(+2.44%)
Dec 02, 2008 7.614 7.679 7.322 7.646 1,003,760 +0.18(+2.39%)
Dec 01, 2008 7.646 7.853 7.427 7.468 1,892,688 -0.35(-4.51%)
Nov 28, 2008 7.898 8.004 7.659 7.821 393,791 -0.22(-2.68%)
Nov 26, 2008 7.443 8.056 7.216 8.036 1,582,007 +0.32(+4.16%)
Nov 25, 2008 7.732 7.857 7.460 7.715 1,094,181 +0.09(+1.12%)
Nov 24, 2008 7.322 7.801 7.013 7.630 1,641,663 +0.41(+5.62%)
Nov 21, 2008 6.859 7.273 6.591 7.224 1,705,919 +0.47(+6.97%)
Nov 20, 2008 6.879 7.299 6.733 6.753 1,317,135 -0.15(-2.18%)
Nov 19, 2008 7.354 7.484 6.900 6.904 1,390,539 -0.51(-6.85%)
Nov 18, 2008 7.496 7.655 7.155 7.411 1,436,082 -0.08(-1.08%)
Nov 17, 2008 7.610 7.857 7.488 7.492 842,786 -0.19(-2.43%)
Nov 14, 2008 8.137 8.227 7.679 7.679 1,127,057 -0.60(-7.30%)
Nov 13, 2008 7.809 8.284 7.370 8.284 1,294,491 +0.50(+6.47%)
Nov 12, 2008 7.882 8.020 7.679 7.780 1,970,341 -0.23(-2.84%)
Nov 11, 2008 8.085 8.219 7.963 8.008 1,582,778 -0.15(-1.89%)
Nov 10, 2008 8.332 8.413 7.975 8.162 1,021,160 -0.01(-0.15%)
Nov 07, 2008 8.328 8.430 8.048 8.174 1,081,911 -0.11(-1.27%)
Nov 06, 2008 8.271 8.418 8.044 8.280 1,179,664 -0.06(-0.73%)
Nov 05, 2008 8.499 8.556 8.271 8.340 1,507,745 -0.24(-2.74%)
Nov 04, 2008 9.181 9.181 8.503 8.576 1,651,686 -0.41(-4.56%)
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.