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 29, 2015 25.34 25.50 25.04 25.23 888,142 -0.21(-0.81%)
May 28, 2015 25.51 25.67 25.37 25.43 425,574 -0.13(-0.50%)
May 27, 2015 25.25 25.73 25.02 25.56 701,806 +0.28(+1.12%)
May 26, 2015 25.87 26.03 25.22 25.28 604,366 -0.66(-2.55%)
May 22, 2015 26.11 25.94 25.94 25.94 426,932 -0.15(-0.56%)
May 21, 2015 26.22 26.30 25.92 26.09 636,124 -0.23(-0.88%)
May 20, 2015 26.16 26.46 25.86 26.32 587,562 +0.21(+0.82%)
May 19, 2015 26.04 26.36 25.84 26.10 957,732 +0.05(+0.20%)
May 18, 2015 25.88 26.13 25.79 26.05 849,457 +0.18(+0.70%)
May 15, 2015 25.95 26.00 25.80 25.87 806,323 -0.01(-0.03%)
May 14, 2015 25.82 25.95 25.69 25.88 1,005,475 +0.11(+0.43%)
May 13, 2015 25.98 26.10 25.59 25.77 918,154 -0.21(-0.79%)
May 12, 2015 26.04 26.10 25.76 25.98 473,755 -0.14(-0.53%)
May 11, 2015 26.10 26.34 26.08 26.11 508,064 +0.03(+0.13%)
May 08, 2015 26.37 26.49 26.04 26.08 613,996 -0.09(-0.36%)
May 07, 2015 25.81 26.33 25.80 26.17 1,160,372 +0.37(+1.43%)
May 06, 2015 26.10 26.23 25.26 25.80 1,150,728 -0.24(-0.92%)
May 05, 2015 26.16 26.34 25.92 26.04 1,501,174 -0.26(-0.98%)
May 04, 2015 26.48 26.56 26.22 26.30 795,565 -0.03(-0.13%)
May 01, 2015 26.39 26.51 25.96 26.34 912,244 -0.05(-0.20%)
Apr 30, 2015 26.32 26.52 26.03 26.39 1,013,333 +0.03(+0.13%)
Apr 29, 2015 26.76 26.86 26.34 26.35 1,378,720 -0.58(-2.17%)
Apr 28, 2015 27.10 28.28 26.12 26.94 2,644,840 -2.22(-7.60%)
Apr 27, 2015 29.67 30.23 29.07 29.15 2,489,526 -0.33(-1.11%)
Apr 24, 2015 28.65 29.50 28.48 29.48 1,509,722 +0.88(+3.09%)
Apr 23, 2015 28.08 28.68 27.99 28.59 597,761 +0.42(+1.49%)
Apr 22, 2015 28.08 28.17 27.89 28.17 459,120 +0.18(+0.64%)
Apr 21, 2015 27.71 28.01 27.69 27.99 415,954 +0.33(+1.18%)
Apr 20, 2015 27.55 27.75 27.37 27.67 575,715 +0.34(+1.26%)
Apr 17, 2015 27.31 27.47 27.12 27.32 528,646 -0.24(-0.87%)
Apr 16, 2015 27.63 27.81 27.56 27.56 673,508 -0.17(-0.62%)
Apr 15, 2015 28.22 28.28 27.70 27.74 924,754 -0.26(-0.92%)
Apr 14, 2015 28.22 28.41 27.92 27.99 878,134 -0.28(-1.00%)
Apr 13, 2015 28.18 28.43 28.07 28.28 603,870 +0.09(+0.33%)
Apr 10, 2015 28.35 28.53 28.12 28.18 641,604 -0.03(-0.12%)
Apr 09, 2015 28.33 28.45 28.04 28.22 873,837 -0.06(-0.21%)
Apr 08, 2015 28.47 28.58 28.12 28.28 824,328 -0.06(-0.21%)
Apr 07, 2015 28.42 28.45 28.01 28.34 846,516 -0.14(-0.48%)
Apr 06, 2015 28.32 28.79 28.25 28.47 618,703 +0.01(+0.03%)
Apr 02, 2015 28.49 28.47 28.47 28.47 540,362 +0.15(+0.55%)
Apr 01, 2015 28.64 28.66 28.10 28.31 707,849 -0.41(-1.43%)
Mar 31, 2015 28.45 28.95 28.43 28.72 1,257,420 +0.21(+0.75%)
Mar 30, 2015 28.42 29.03 28.25 28.51 1,789,474 +0.68(+2.44%)
Mar 27, 2015 27.37 27.92 27.37 27.83 1,039,827 +0.49(+1.79%)
Mar 26, 2015 27.35 27.38 26.99 27.34 1,049,922 -0.18(-0.65%)
Mar 25, 2015 27.56 27.69 27.47 27.52 905,542 +0.03(+0.09%)
Mar 24, 2015 27.24 27.59 27.15 27.50 721,547 +0.26(+0.94%)
Mar 23, 2015 26.92 27.47 26.77 27.24 1,306,019 +0.24(+0.89%)
Mar 20, 2015 26.77 27.05 26.61 27.00 1,123,224 +0.34(+1.29%)
Mar 19, 2015 26.13 26.72 26.13 26.66 625,738 +0.45(+1.70%)
Mar 18, 2015 26.06 26.44 26.00 26.21 670,924 +0.02(+0.07%)
Mar 17, 2015 25.94 26.22 25.76 26.19 642,832 +0.25(+0.96%)
Mar 16, 2015 25.84 26.20 25.81 25.94 627,535 +0.27(+1.03%)
Mar 13, 2015 25.84 26.09 25.51 25.68 491,927 -0.23(-0.89%)
Mar 12, 2015 25.55 26.12 25.37 25.91 1,069,362 +0.52(+2.06%)
Mar 11, 2015 25.83 25.93 25.23 25.39 712,114 -0.47(-1.82%)
Mar 10, 2015 25.76 26.02 25.55 25.86 685,827 +0.04(+0.17%)
Mar 09, 2015 25.50 25.91 25.50 25.82 382,142 +0.29(+1.14%)
Mar 06, 2015 26.02 26.04 25.41 25.52 544,899 -0.45(-1.72%)
Mar 05, 2015 26.13 26.23 25.88 25.97 637,154 -0.06(-0.23%)
Mar 04, 2015 26.25 26.30 26.00 26.03 491,706 -0.27(-1.01%)
Mar 03, 2015 26.37 26.38 26.04 26.30 505,779 -0.15(-0.58%)
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.