Wolverine World Wide (NY: WWW )

14.89 -0.17 (-1.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 16.32 16.52 16.00 16.34 895,422 +0.00(+0.00%)
Apr 28, 2016 16.41 16.72 16.31 16.34 818,899 -0.15(-0.89%)
Apr 27, 2016 15.93 16.62 15.93 16.49 804,978 -0.38(-2.25%)
Apr 26, 2016 16.56 16.89 16.55 16.87 1,221,472 +0.33(+1.98%)
Apr 25, 2016 16.73 16.73 16.39 16.54 1,352,126 -0.19(-1.13%)
Apr 22, 2016 16.65 17.12 16.59 16.73 1,222,504 +0.13(+0.78%)
Apr 21, 2016 16.42 16.75 16.21 16.60 736,220 +0.27(+1.64%)
Apr 20, 2016 16.23 16.38 16.17 16.33 948,656 +0.10(+0.64%)
Apr 19, 2016 16.25 16.47 16.17 16.23 825,653 +0.03(+0.21%)
Apr 18, 2016 15.92 16.20 15.77 16.19 958,136 +0.24(+1.51%)
Apr 15, 2016 15.51 16.14 15.48 15.95 1,067,031 +0.40(+2.55%)
Apr 14, 2016 15.37 15.72 15.12 15.55 1,119,778 +0.22(+1.40%)
Apr 13, 2016 15.00 15.35 14.97 15.34 1,161,485 +0.42(+2.83%)
Apr 12, 2016 14.39 15.04 14.36 14.92 983,508 +0.61(+4.28%)
Apr 11, 2016 14.49 14.66 14.29 14.30 574,756 -0.07(-0.48%)
Apr 08, 2016 14.76 14.76 14.18 14.37 542,919 -0.35(-2.40%)
Apr 07, 2016 14.93 15.13 14.63 14.73 810,118 -0.27(-1.78%)
Apr 06, 2016 14.94 15.08 14.70 14.99 541,852 +0.04(+0.29%)
Apr 05, 2016 14.99 15.10 14.74 14.95 806,638 -0.11(-0.74%)
Apr 04, 2016 15.43 15.58 15.05 15.06 1,329,113 -0.35(-2.29%)
Apr 01, 2016 15.82 15.87 15.38 15.42 1,014,708 -0.47(-2.93%)
Mar 31, 2016 15.70 15.99 15.70 15.88 872,104 +0.18(+1.15%)
Mar 30, 2016 15.76 16.03 15.69 15.70 640,255 -0.02(-0.11%)
Mar 29, 2016 15.44 15.72 15.27 15.72 1,050,851 +0.28(+1.78%)
Mar 28, 2016 15.29 15.65 15.29 15.44 554,411 +0.21(+1.41%)
Mar 24, 2016 15.25 15.23 15.23 15.23 969,040 -0.08(-0.51%)
Mar 23, 2016 15.76 15.80 15.30 15.31 858,664 -0.58(-3.63%)
Mar 22, 2016 16.00 16.14 15.68 15.88 536,510 -0.19(-1.18%)
Mar 21, 2016 16.39 16.52 16.02 16.07 535,052 -0.32(-1.94%)
Mar 18, 2016 16.31 16.65 16.18 16.39 1,383,526 +0.20(+1.22%)
Mar 17, 2016 15.64 16.25 15.61 16.19 875,051 +0.55(+3.52%)
Mar 16, 2016 16.05 16.05 15.45 15.64 1,064,439 -0.52(-3.19%)
Mar 15, 2016 16.01 16.22 15.92 16.16 1,293,024 +0.09(+0.53%)
Mar 14, 2016 16.42 16.56 16.00 16.07 719,881 -0.39(-2.35%)
Mar 11, 2016 16.30 16.57 16.26 16.46 711,662 +0.36(+2.24%)
Mar 10, 2016 16.25 16.38 15.93 16.10 512,420 -0.13(-0.79%)
Mar 09, 2016 16.28 16.53 16.11 16.23 1,050,898 +0.03(+0.16%)
Mar 08, 2016 16.69 16.78 16.15 16.20 1,306,923 -0.58(-3.43%)
Mar 07, 2016 16.80 17.13 16.66 16.78 1,134,022 -0.10(-0.61%)
Mar 04, 2016 17.15 17.29 16.80 16.88 1,001,382 -0.29(-1.70%)
Mar 03, 2016 17.12 17.30 16.94 17.17 1,296,083 +0.02(+0.10%)
Mar 02, 2016 16.67 17.18 16.59 17.15 1,338,697 +0.41(+2.46%)
Mar 01, 2016 16.32 16.79 16.18 16.74 1,472,074 +0.47(+2.90%)
Feb 29, 2016 15.99 16.87 15.98 16.27 1,769,153 +0.27(+1.72%)
Feb 26, 2016 16.41 16.79 15.88 15.99 2,090,622 -0.33(-2.00%)
Feb 25, 2016 15.12 16.33 15.01 16.32 1,947,934 +1.28(+8.51%)
Feb 24, 2016 14.31 15.12 14.21 15.04 1,296,914 +0.63(+4.35%)
Feb 23, 2016 14.83 15.37 14.22 14.41 2,286,636 -0.65(-4.34%)
Feb 22, 2016 15.01 15.23 14.88 15.07 910,016 +0.21(+1.45%)
Feb 19, 2016 14.96 14.96 14.52 14.85 860,629 -0.19(-1.26%)
Feb 18, 2016 15.13 15.22 14.92 15.04 722,674 -0.09(-0.63%)
Feb 17, 2016 14.70 15.31 14.70 15.13 1,201,500 +0.64(+4.39%)
Feb 16, 2016 14.50 14.62 14.20 14.50 1,357,902 +0.15(+1.08%)
Feb 12, 2016 14.04 14.34 14.34 14.34 621,358 +0.47(+3.41%)
Feb 11, 2016 13.88 14.14 13.65 13.87 597,406 -0.32(-2.24%)
Feb 10, 2016 14.29 14.52 14.18 14.19 568,865 +0.01(+0.06%)
Feb 09, 2016 14.10 14.34 14.07 14.18 723,310 -0.07(-0.48%)
Feb 08, 2016 14.24 14.35 13.91 14.25 1,043,907 -0.17(-1.19%)
Feb 05, 2016 14.67 14.70 14.36 14.42 1,284,909 -0.57(-3.79%)
Feb 04, 2016 15.03 15.24 14.76 14.99 1,817,894 -0.15(-0.97%)
Feb 03, 2016 14.89 15.23 14.55 15.13 1,653,127 +0.37(+2.50%)
Feb 02, 2016 14.68 14.89 14.53 14.76 932,569 -0.02(-0.12%)
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.