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, 2020 32.43 32.43 31.47 31.57 470,500 -0.92(-2.83%)
Jan 30, 2020 32.31 32.65 32.02 32.49 264,605 +0.01(+0.03%)
Jan 29, 2020 33.00 33.21 32.44 32.48 397,152 -0.48(-1.46%)
Jan 28, 2020 33.24 33.24 32.85 32.96 283,409 -0.07(-0.21%)
Jan 27, 2020 32.65 33.46 32.24 33.03 308,027 -0.35(-1.05%)
Jan 24, 2020 33.46 33.64 33.00 33.38 269,900 +0.11(+0.33%)
Jan 23, 2020 33.35 33.63 32.53 33.27 940,478 -0.30(-0.89%)
Jan 22, 2020 33.93 34.00 33.54 33.57 386,708 -0.07(-0.21%)
Jan 21, 2020 34.03 34.03 33.48 33.64 773,963 -0.51(-1.49%)
Jan 17, 2020 34.66 34.70 34.06 34.15 563,300 -0.30(-0.87%)
Jan 16, 2020 33.94 34.67 33.92 34.45 437,269 +0.75(+2.23%)
Jan 15, 2020 33.88 34.08 33.49 33.70 697,031 -0.13(-0.38%)
Jan 14, 2020 33.54 34.00 33.44 33.83 469,997 +0.08(+0.24%)
Jan 13, 2020 33.28 33.80 32.86 33.75 352,551 +0.53(+1.60%)
Jan 10, 2020 33.57 33.72 33.00 33.22 284,500 -0.31(-0.92%)
Jan 09, 2020 33.43 33.69 33.28 33.53 255,731 +0.14(+0.42%)
Jan 08, 2020 33.53 33.85 33.28 33.39 256,672 -0.13(-0.39%)
Jan 07, 2020 33.86 34.11 33.49 33.52 204,182 -0.38(-1.12%)
Jan 06, 2020 33.75 34.07 33.59 33.90 373,587 -0.32(-0.94%)
Jan 03, 2020 33.42 34.30 33.40 34.22 604,600 +0.22(+0.65%)
Jan 02, 2020 33.90 34.01 33.28 34.00 409,138 +0.26(+0.77%)
Dec 31, 2019 33.58 33.96 33.49 33.74 397,700 +0.00(+0.00%)
Dec 30, 2019 33.80 34.09 33.47 33.74 302,519 +0.00(+0.00%)
Dec 27, 2019 34.04 34.07 33.61 33.74 268,200 -0.18(-0.53%)
Dec 26, 2019 34.18 34.24 33.75 33.92 200,942 -0.08(-0.24%)
Dec 24, 2019 33.82 34.02 33.78 34.00 176,300 +0.28(+0.83%)
Dec 23, 2019 34.12 34.41 33.59 33.72 442,457 -0.56(-1.63%)
Dec 20, 2019 34.13 34.38 33.73 34.28 2,193,400 +0.49(+1.45%)
Dec 19, 2019 33.50 33.79 33.35 33.79 482,813 +0.21(+0.63%)
Dec 18, 2019 33.38 33.82 33.20 33.58 484,295 +0.51(+1.54%)
Dec 17, 2019 33.21 33.32 32.76 33.07 582,974 -0.15(-0.45%)
Dec 16, 2019 33.43 33.70 33.21 33.22 564,964 +0.05(+0.15%)
Dec 13, 2019 33.13 33.48 32.81 33.17 388,100 -0.05(-0.15%)
Dec 12, 2019 32.52 33.43 32.51 33.22 389,018 +0.57(+1.75%)
Dec 11, 2019 32.93 33.14 32.30 32.65 457,261 -0.22(-0.67%)
Dec 10, 2019 33.06 33.26 32.69 32.87 401,057 -0.16(-0.48%)
Dec 09, 2019 32.83 33.19 32.79 33.03 461,418 +0.21(+0.64%)
Dec 06, 2019 32.90 33.12 32.71 32.82 422,300 +0.33(+1.02%)
Dec 05, 2019 32.57 32.69 32.22 32.49 348,668 +0.10(+0.31%)
Dec 04, 2019 31.57 32.40 31.57 32.39 476,095 +0.96(+3.05%)
Dec 03, 2019 31.50 31.64 31.21 31.43 420,737 -0.39(-1.23%)
Dec 02, 2019 32.32 32.32 31.68 31.82 514,888 -0.28(-0.87%)
Nov 29, 2019 32.46 32.77 32.10 32.10 168,500 -0.51(-1.56%)
Nov 27, 2019 32.65 32.98 32.42 32.61 346,600 -0.01(-0.03%)
Nov 26, 2019 32.61 32.78 32.32 32.62 401,438 +0.05(+0.15%)
Nov 25, 2019 32.70 32.78 32.40 32.57 475,317 +0.10(+0.31%)
Nov 22, 2019 32.48 32.54 32.22 32.47 396,000 +0.32(+1.00%)
Nov 21, 2019 32.57 32.76 32.09 32.15 669,998 -0.40(-1.23%)
Nov 20, 2019 32.66 32.95 32.32 32.55 636,996 -0.26(-0.79%)
Nov 19, 2019 33.58 33.72 32.81 32.81 513,020 -0.66(-1.97%)
Nov 18, 2019 33.92 33.92 33.28 33.47 772,694 +0.17(+0.51%)
Nov 15, 2019 33.28 33.61 33.01 33.30 1,752,400 +0.20(+0.60%)
Nov 14, 2019 32.61 33.13 32.61 33.10 1,177,330 +0.40(+1.22%)
Nov 13, 2019 32.89 32.89 32.50 32.70 659,729 -0.30(-0.91%)
Nov 12, 2019 33.09 33.26 32.81 33.00 592,459 -0.09(-0.27%)
Nov 11, 2019 33.30 33.47 32.37 33.09 1,507,793 -0.40(-1.19%)
Nov 08, 2019 31.74 33.49 31.36 33.49 1,673,600 +1.87(+5.91%)
Nov 07, 2019 31.00 32.81 30.56 31.62 1,651,240 +1.37(+4.53%)
Nov 06, 2019 30.28 30.43 29.85 30.25 1,019,566 -0.05(-0.17%)
Nov 05, 2019 30.02 30.33 29.86 30.30 1,127,776 +0.38(+1.27%)
Nov 04, 2019 30.23 30.53 29.87 29.92 748,537 -0.21(-0.70%)
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.