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 (%)
May 30, 2014 21.96 22.08 21.80 22.03 899,935 +0.11(+0.50%)
May 29, 2014 22.23 22.24 21.90 21.92 549,554 -0.22(-1.00%)
May 28, 2014 22.36 22.48 21.99 22.14 652,352 -0.37(-1.63%)
May 27, 2014 22.05 22.52 22.05 22.50 531,567 +0.61(+2.80%)
May 23, 2014 22.09 21.89 21.89 21.89 438,196 -0.19(-0.85%)
May 22, 2014 21.87 22.10 21.75 22.08 302,116 +0.20(+0.89%)
May 21, 2014 21.52 21.92 21.34 21.88 968,727 +0.45(+2.11%)
May 20, 2014 21.91 21.91 21.37 21.43 851,904 -0.60(-2.74%)
May 19, 2014 21.94 22.06 21.86 22.04 418,518 +0.08(+0.35%)
May 16, 2014 21.71 21.98 21.58 21.96 736,196 +0.22(+1.02%)
May 15, 2014 21.59 21.82 21.44 21.74 918,019 -0.03(-0.16%)
May 14, 2014 22.29 22.39 21.75 21.77 1,982,945 -0.54(-2.44%)
May 13, 2014 22.66 22.67 22.29 22.32 651,221 -0.34(-1.50%)
May 12, 2014 22.44 22.76 22.27 22.66 828,981 +0.35(+1.56%)
May 09, 2014 22.29 22.50 22.01 22.31 713,148 -0.10(-0.46%)
May 08, 2014 22.11 22.61 21.92 22.41 1,115,074 +0.28(+1.27%)
May 07, 2014 22.39 22.52 21.68 22.13 1,384,009 -0.24(-1.07%)
May 06, 2014 22.99 23.03 22.18 22.37 1,135,209 -0.71(-3.06%)
May 05, 2014 23.30 23.41 22.90 23.07 748,142 -0.34(-1.45%)
May 02, 2014 23.55 23.84 23.33 23.41 833,467 -0.12(-0.51%)
May 01, 2014 23.84 23.90 23.23 23.53 1,413,224 -0.39(-1.64%)
Apr 30, 2014 24.02 24.02 23.45 23.93 1,591,916 -0.24(-0.99%)
Apr 29, 2014 24.69 25.54 24.05 24.16 3,934,534 +1.60(+7.09%)
Apr 28, 2014 22.74 22.96 22.11 22.56 2,254,307 -0.07(-0.30%)
Apr 25, 2014 22.89 23.03 22.51 22.63 1,266,220 -0.26(-1.15%)
Apr 24, 2014 23.24 23.24 22.82 22.90 619,469 -0.26(-1.10%)
Apr 23, 2014 23.22 23.53 23.14 23.15 1,094,679 -0.02(-0.07%)
Apr 22, 2014 22.79 23.36 22.72 23.17 1,418,399 +0.42(+1.83%)
Apr 21, 2014 22.93 23.00 22.64 22.75 930,125 -0.16(-0.71%)
Apr 17, 2014 22.90 22.91 22.91 22.91 677,907 -0.02(-0.07%)
Apr 16, 2014 23.35 23.50 22.77 22.93 1,339,837 -0.20(-0.88%)
Apr 15, 2014 23.05 23.38 22.85 23.13 1,132,312 +0.19(+0.82%)
Apr 14, 2014 22.45 23.04 22.32 22.95 1,440,711 +0.75(+3.38%)
Apr 11, 2014 22.48 22.72 22.04 22.20 1,727,001 -0.55(-2.43%)
Apr 10, 2014 23.57 23.76 22.59 22.75 1,449,641 -0.89(-3.78%)
Apr 09, 2014 23.47 23.78 23.41 23.64 847,141 +0.18(+0.76%)
Apr 08, 2014 22.91 23.53 22.91 23.47 846,785 +0.45(+1.96%)
Apr 07, 2014 23.29 23.40 22.91 23.01 655,249 -0.34(-1.46%)
Apr 04, 2014 24.03 24.16 23.30 23.36 933,878 -0.49(-2.04%)
Apr 03, 2014 24.10 24.25 23.67 23.84 794,242 -0.26(-1.06%)
Apr 02, 2014 24.10 24.18 23.86 24.10 834,999 -0.02(-0.07%)
Apr 01, 2014 24.34 24.38 24.10 24.11 1,515,244 -0.20(-0.81%)
Mar 31, 2014 24.13 24.37 23.87 24.31 1,511,996 +0.27(+1.13%)
Mar 28, 2014 23.91 24.27 23.91 24.04 1,215,180 +0.11(+0.46%)
Mar 27, 2014 23.80 24.04 23.75 23.93 1,167,777 +0.10(+0.43%)
Mar 26, 2014 23.70 24.04 23.64 23.82 1,571,045 +0.25(+1.05%)
Mar 25, 2014 23.80 23.82 23.42 23.58 1,814,541 -0.07(-0.29%)
Mar 24, 2014 23.47 23.76 23.40 23.65 1,162,193 +0.14(+0.61%)
Mar 21, 2014 23.72 23.82 23.41 23.50 1,597,604 -0.04(-0.18%)
Mar 20, 2014 23.43 23.62 23.21 23.54 1,728,146 +0.08(+0.36%)
Mar 19, 2014 23.61 23.74 23.25 23.46 1,222,626 -0.24(-1.00%)
Mar 18, 2014 23.36 23.70 23.25 23.70 1,223,546 +0.32(+1.38%)
Mar 17, 2014 23.18 23.59 23.07 23.37 707,951 +0.34(+1.48%)
Mar 14, 2014 22.96 23.14 22.81 23.03 1,801,864 -0.02(-0.07%)
Mar 13, 2014 23.24 23.25 22.85 23.05 678,458 -0.16(-0.70%)
Mar 12, 2014 22.91 23.23 22.69 23.21 1,204,250 +0.20(+0.89%)
Mar 11, 2014 23.31 23.41 22.91 23.01 529,585 -0.28(-1.20%)
Mar 10, 2014 23.20 23.32 23.04 23.29 728,778 +0.03(+0.15%)
Mar 07, 2014 23.10 23.43 22.96 23.25 1,204,305 +0.36(+1.56%)
Mar 06, 2014 22.93 22.93 22.60 22.90 923,683 +0.05(+0.22%)
Mar 05, 2014 22.91 22.96 22.63 22.85 665,797 -0.12(-0.52%)
Mar 04, 2014 22.41 23.04 22.40 22.97 1,466,929 +0.83(+3.76%)
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.