Wolverine World Wide (NY: WWW )

35.58 USD +0.70 (+2.01%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 19.27 19.70 19.26 19.55 1,263,794 +0.32(+1.64%)
Jan 30, 2012 18.61 19.47 18.08 19.23 3,547,632 +0.25(+1.32%)
Jan 27, 2012 18.89 19.14 18.73 18.98 1,038,752 -0.04(-0.24%)
Jan 26, 2012 19.30 19.33 18.88 19.02 754,140 -0.20(-1.04%)
Jan 25, 2012 18.54 19.36 18.48 19.23 1,883,482 +0.71(+3.83%)
Jan 24, 2012 18.52 18.62 18.42 18.51 1,469,612 -0.04(-0.19%)
Jan 23, 2012 18.61 18.83 18.43 18.55 704,538 -0.01(-0.03%)
Jan 20, 2012 18.42 18.76 18.35 18.55 683,188 +0.03(+0.16%)
Jan 19, 2012 18.17 18.57 18.09 18.52 579,386 +0.35(+1.95%)
Jan 18, 2012 17.86 18.17 17.79 18.17 787,170 +0.25(+1.40%)
Jan 17, 2012 18.02 18.20 17.84 17.92 789,928 +0.00(+0.03%)
Jan 13, 2012 18.07 18.28 17.84 17.92 635,490 -0.28(-1.54%)
Jan 12, 2012 18.14 18.50 16.97 18.20 4,056,182 +0.05(+0.25%)
Jan 11, 2012 17.83 18.23 17.79 18.15 878,804 +0.32(+1.77%)
Jan 10, 2012 17.73 17.84 17.34 17.83 1,037,148 +0.34(+1.97%)
Jan 09, 2012 17.37 17.63 17.30 17.49 755,178 +0.24(+1.36%)
Jan 06, 2012 17.47 17.50 17.22 17.25 962,464 -0.20(-1.17%)
Jan 05, 2012 17.05 17.57 16.65 17.46 2,528,252 +0.26(+1.51%)
Jan 04, 2012 17.04 17.41 16.94 17.20 1,340,452 -0.62(-3.48%)
Dec 30, 2011 17.76 18.10 17.71 17.82 556,348 +0.02(+0.08%)
Dec 29, 2011 17.45 17.93 17.30 17.80 480,376 +0.09(+0.48%)
Dec 28, 2011 18.32 18.35 17.69 17.72 511,838 -0.64(-3.49%)
Dec 27, 2011 18.04 18.50 17.96 18.36 385,760 +0.22(+1.18%)
Dec 23, 2011 18.00 18.18 17.86 18.14 308,418 +0.12(+0.67%)
Dec 21, 2011 17.86 18.06 17.63 18.02 442,086 +0.16(+0.92%)
Dec 20, 2011 17.79 18.16 17.74 17.86 938,408 +0.43(+2.47%)
Dec 19, 2011 17.70 17.88 17.39 17.43 444,178 -0.12(-0.66%)
Dec 16, 2011 17.67 17.99 17.49 17.55 1,302,680 -0.04(-0.26%)
Dec 15, 2011 17.49 17.59 17.16 17.59 1,284,216 +0.34(+1.97%)
Dec 14, 2011 17.04 17.26 16.88 17.25 1,700,652 +0.04(+0.23%)
Dec 13, 2011 18.13 18.32 17.03 17.21 781,726 -0.77(-4.28%)
Dec 12, 2011 18.01 18.01 17.56 17.98 664,848 -0.27(-1.45%)
Dec 09, 2011 17.98 18.35 17.92 18.25 563,012 +0.29(+1.62%)
Dec 08, 2011 18.35 18.42 17.92 17.95 510,270 -0.62(-3.36%)
Dec 07, 2011 18.42 18.59 18.05 18.58 704,370 +0.06(+0.32%)
Dec 06, 2011 18.03 18.62 17.95 18.52 1,415,948 +0.49(+2.72%)
Dec 05, 2011 18.06 18.09 17.83 18.03 1,128,252 +0.21(+1.18%)
Dec 02, 2011 17.88 18.15 17.71 17.82 1,032,676 -0.04(-0.20%)
Dec 01, 2011 18.27 18.43 17.83 17.86 862,070 -0.57(-3.07%)
Nov 30, 2011 18.21 18.46 18.00 18.42 1,008,664 +0.99(+5.68%)
Nov 29, 2011 17.58 17.66 17.29 17.43 451,810 -0.10(-0.57%)
Nov 28, 2011 16.96 17.55 16.82 17.53 983,608 +0.83(+4.94%)
Nov 25, 2011 16.69 16.96 16.69 16.70 308,748 -0.09(-0.57%)
Nov 23, 2011 16.96 17.01 16.69 16.80 591,720 -0.30(-1.73%)
Nov 22, 2011 17.18 17.39 17.08 17.09 792,762 -0.13(-0.75%)
Nov 21, 2011 17.37 17.38 16.91 17.23 1,044,722 -0.41(-2.35%)
Nov 18, 2011 17.76 17.89 17.43 17.64 501,848 -0.05(-0.25%)
Nov 17, 2011 17.89 18.07 17.50 17.68 734,052 -0.31(-1.72%)
Nov 16, 2011 18.43 18.43 17.96 18.00 805,932 -0.53(-2.86%)
Nov 15, 2011 18.29 18.64 18.10 18.52 604,462 +0.09(+0.49%)
Nov 14, 2011 18.53 18.55 18.39 18.43 537,360 -0.11(-0.59%)
Nov 11, 2011 18.01 18.67 17.96 18.55 769,996 +0.73(+4.10%)
Nov 10, 2011 18.00 18.05 17.50 17.82 750,032 +0.04(+0.23%)
Nov 09, 2011 18.29 18.38 17.75 17.77 725,188 -0.96(-5.10%)
Nov 08, 2011 18.54 18.80 18.18 18.73 607,260 +0.31(+1.71%)
Nov 07, 2011 18.59 18.86 18.13 18.42 438,348 -0.18(-0.97%)
Nov 04, 2011 18.39 18.62 18.07 18.59 537,516 +0.05(+0.24%)
Nov 03, 2011 18.36 18.66 17.68 18.55 787,418 +0.39(+2.18%)
Nov 02, 2011 18.36 18.43 17.92 18.16 926,384 +0.04(+0.25%)
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.