Wolverine World Wide (NY: WWW )

11.09 -0.09 (-0.81%)
Streaming Delayed Price Updated: 11:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 9.278 9.278 9.011 9.011 624,449 -0.23(-2.45%)
Feb 25, 2005 9.092 9.238 9.072 9.238 556,794 +0.15(+1.65%)
Feb 24, 2005 8.809 9.125 8.784 9.088 720,006 +0.21(+2.33%)
Feb 23, 2005 8.906 8.975 8.849 8.882 522,720 +0.06(+0.64%)
Feb 22, 2005 9.031 9.040 8.825 8.825 619,511 -0.21(-2.33%)
Feb 18, 2005 9.218 9.218 9.019 9.035 506,177 -0.15(-1.63%)
Feb 17, 2005 9.197 9.254 9.096 9.185 643,956 +0.07(+0.76%)
Feb 16, 2005 9.125 9.169 9.035 9.116 861,982 -0.01(-0.09%)
Feb 15, 2005 9.112 9.278 9.100 9.125 836,056 -0.05(-0.53%)
Feb 14, 2005 9.368 9.368 9.092 9.173 726,919 -0.16(-1.74%)
Feb 11, 2005 9.234 9.368 9.060 9.335 543,214 +0.14(+1.54%)
Feb 10, 2005 9.193 9.303 9.092 9.193 813,833 +0.00(+0.00%)
Feb 09, 2005 9.485 9.485 9.173 9.193 560,498 -0.25(-2.66%)
Feb 08, 2005 9.517 9.578 9.388 9.445 616,054 -0.01(-0.13%)
Feb 07, 2005 9.339 9.469 9.299 9.457 1,236,800 +0.12(+1.26%)
Feb 04, 2005 9.278 9.412 9.149 9.339 1,449,888 +0.06(+0.65%)
Feb 03, 2005 9.181 9.327 8.999 9.278 1,450,135 +0.10(+1.06%)
Feb 02, 2005 9.153 9.254 8.549 9.181 2,580,021 +3.42(+59.40%)
Feb 01, 2005 5.684 5.870 5.654 5.760 1,626,680 +0.10(+1.81%)
Jan 31, 2005 5.476 5.688 5.470 5.657 1,188,898 +0.22(+4.00%)
Jan 28, 2005 5.587 5.598 5.427 5.440 2,144,462 -0.16(-2.80%)
Jan 27, 2005 5.616 5.692 5.555 5.596 1,010,008 -0.03(-0.58%)
Jan 26, 2005 5.558 5.643 5.553 5.629 538,523 +0.07(+1.33%)
Jan 25, 2005 5.497 5.598 5.474 5.555 888,896 +0.07(+1.35%)
Jan 24, 2005 5.695 5.713 5.476 5.481 1,184,084 -0.18(-3.15%)
Jan 21, 2005 5.598 5.693 5.585 5.659 1,275,936 +0.08(+1.39%)
Jan 20, 2005 5.652 5.693 5.580 5.582 901,489 -0.11(-1.93%)
Jan 19, 2005 5.738 5.764 5.659 5.692 731,117 -0.03(-0.47%)
Jan 18, 2005 5.562 5.724 5.540 5.719 687,042 +0.16(+2.85%)
Jan 14, 2005 5.497 5.614 5.497 5.560 810,006 +0.06(+1.15%)
Jan 13, 2005 5.535 5.564 5.481 5.497 410,373 -0.06(-1.01%)
Jan 12, 2005 5.463 5.564 5.411 5.553 649,264 +0.08(+1.55%)
Jan 11, 2005 5.510 5.521 5.418 5.468 766,673 -0.04(-0.75%)
Jan 10, 2005 5.454 5.582 5.452 5.510 1,359,641 +0.06(+1.19%)
Jan 07, 2005 5.558 5.558 5.441 5.445 819,266 -0.10(-1.88%)
Jan 06, 2005 5.620 5.648 5.549 5.549 864,081 -0.07(-1.25%)
Jan 05, 2005 5.706 5.706 5.620 5.620 1,809,644 -0.09(-1.55%)
Jan 04, 2005 5.724 5.724 5.679 5.708 1,240,751 -0.02(-0.28%)
Jan 03, 2005 5.692 5.742 5.666 5.724 1,083,712 +0.07(+1.21%)
Dec 31, 2004 5.627 5.710 5.594 5.656 594,449 +0.03(+0.61%)
Dec 30, 2004 5.616 5.654 5.607 5.621 459,263 +0.01(+0.10%)
Dec 29, 2004 5.697 5.760 5.607 5.616 531,485 -0.07(-1.20%)
Dec 28, 2004 5.535 5.686 5.530 5.684 485,929 +0.15(+2.80%)
Dec 27, 2004 5.652 5.670 5.523 5.530 597,042 -0.08(-1.38%)
Dec 23, 2004 5.616 5.665 5.607 5.607 315,187 -0.00(-0.06%)
Dec 22, 2004 5.632 5.657 5.605 5.611 876,303 -0.02(-0.42%)
Dec 21, 2004 5.602 5.634 5.544 5.634 754,821 +0.07(+1.23%)
Dec 20, 2004 5.672 5.697 5.537 5.566 540,745 -0.10(-1.84%)
Dec 17, 2004 5.735 5.756 5.656 5.670 905,192 -0.06(-1.13%)
Dec 16, 2004 5.848 5.848 5.663 5.735 1,048,156 -0.06(-1.12%)
Dec 15, 2004 5.690 5.830 5.639 5.800 2,486,687 +0.21(+3.73%)
Dec 14, 2004 5.490 5.591 5.479 5.591 1,177,417 +0.11(+2.00%)
Dec 13, 2004 5.463 5.524 5.423 5.481 1,728,533 +0.08(+1.50%)
Dec 10, 2004 5.323 5.427 5.292 5.400 1,000,008 +0.08(+1.45%)
Dec 09, 2004 5.391 5.418 5.279 5.323 1,019,267 -0.08(-1.43%)
Dec 08, 2004 5.400 5.427 5.364 5.400 950,378 -0.00(-0.07%)
Dec 07, 2004 5.431 5.555 5.400 5.404 1,093,342 -0.03(-0.50%)
Dec 06, 2004 5.553 5.555 5.368 5.431 1,946,682 -0.13(-2.33%)
Dec 03, 2004 5.616 5.625 5.557 5.560 537,782 -0.07(-1.31%)
Dec 02, 2004 5.562 5.677 5.551 5.634 857,414 +0.05(+0.97%)
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.