Wolverine World Wide (NY: WWW )

14.89 -0.17 (-1.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 10.72 11.04 10.60 10.73 1,772,137 -0.09(-0.79%)
Feb 28, 2008 10.76 11.06 10.68 10.82 1,796,410 -0.00(-0.04%)
Feb 27, 2008 10.55 10.82 10.51 10.82 1,411,745 +0.14(+1.33%)
Feb 26, 2008 10.58 10.97 10.58 10.68 1,649,487 -0.06(-0.53%)
Feb 25, 2008 10.53 10.82 10.43 10.74 1,652,006 +0.19(+1.84%)
Feb 22, 2008 10.72 10.74 10.42 10.54 1,240,888 -0.18(-1.66%)
Feb 21, 2008 10.94 11.03 10.65 10.72 1,015,871 -0.21(-1.93%)
Feb 20, 2008 10.72 10.96 10.64 10.93 1,152,962 +0.15(+1.43%)
Feb 19, 2008 10.52 10.84 10.45 10.78 1,157,959 +0.38(+3.66%)
Feb 18, 2008 10.55 10.58 10.30 10.40 0 +0.00(+0.00%)
Feb 15, 2008 10.55 10.58 10.30 10.40 1,407,081 -0.27(-2.54%)
Feb 14, 2008 10.92 10.93 10.60 10.67 823,410 -0.20(-1.86%)
Feb 13, 2008 10.91 10.99 10.68 10.87 1,039,324 +0.08(+0.79%)
Feb 12, 2008 10.71 10.87 10.60 10.79 1,153,021 +0.11(+0.99%)
Feb 11, 2008 10.41 10.77 10.33 10.68 993,771 +0.23(+2.21%)
Feb 08, 2008 10.53 10.61 10.35 10.45 1,202,843 -0.13(-1.23%)
Feb 07, 2008 10.11 10.60 9.996 10.58 1,210,549 +0.43(+4.27%)
Feb 06, 2008 10.22 10.47 10.11 10.15 1,045,620 -0.02(-0.16%)
Feb 05, 2008 10.34 10.62 10.16 10.16 1,217,759 -0.31(-2.98%)
Feb 04, 2008 10.51 10.62 10.43 10.47 1,406,358 -0.09(-0.84%)
Feb 01, 2008 10.32 10.73 10.30 10.56 1,324,162 +0.31(+3.04%)
Jan 31, 2008 9.397 10.43 9.316 10.25 2,128,695 +0.81(+8.63%)
Jan 30, 2008 9.494 10.32 9.154 9.437 3,341,393 +0.60(+6.78%)
Jan 29, 2008 8.708 8.906 8.473 8.838 1,482,638 +0.12(+1.39%)
Jan 28, 2008 8.546 8.866 8.408 8.716 1,252,522 +0.13(+1.56%)
Jan 25, 2008 8.874 8.911 8.477 8.582 1,845,081 -0.15(-1.67%)
Jan 24, 2008 9.425 9.546 8.720 8.728 2,635,768 -0.70(-7.39%)
Jan 23, 2008 8.554 9.473 8.457 9.425 1,792,233 +0.63(+7.14%)
Jan 22, 2008 8.052 8.906 8.040 8.797 1,558,443 +0.40(+4.73%)
Jan 21, 2008 8.250 8.437 8.177 8.400 0 +0.00(+0.00%)
Jan 18, 2008 8.250 8.437 8.177 8.400 2,033,505 +0.04(+0.48%)
Jan 17, 2008 8.238 8.388 8.117 8.360 1,024,621 +0.17(+2.13%)
Jan 16, 2008 8.250 8.501 8.141 8.186 1,361,899 -0.11(-1.27%)
Jan 15, 2008 8.295 8.400 8.157 8.291 1,143,145 -0.19(-2.24%)
Jan 14, 2008 8.672 8.672 8.445 8.481 720,947 -0.07(-0.81%)
Jan 11, 2008 8.765 8.805 8.489 8.550 684,741 -0.28(-3.21%)
Jan 10, 2008 8.720 9.077 8.696 8.834 1,136,973 -0.09(-1.00%)
Jan 09, 2008 8.586 8.923 8.546 8.923 634,016 +0.29(+3.38%)
Jan 08, 2008 8.898 9.036 8.619 8.631 979,229 -0.24(-2.74%)
Jan 07, 2008 8.967 9.089 8.740 8.874 1,259,213 -0.03(-0.36%)
Jan 04, 2008 9.137 9.186 8.886 8.906 747,034 -0.34(-3.68%)
Jan 03, 2008 9.676 9.688 9.226 9.247 815,016 -0.39(-4.08%)
Jan 02, 2008 9.870 9.923 9.522 9.640 788,541 -0.29(-2.94%)
Jan 01, 2008 9.846 10.03 9.761 9.931 0 +0.00(+0.00%)
Dec 31, 2007 9.846 10.03 9.761 9.931 554,289 +0.01(+0.08%)
Dec 28, 2007 10.20 10.20 9.923 9.923 398,496 -0.11(-1.05%)
Dec 27, 2007 10.35 10.43 10.02 10.03 421,951 -0.30(-2.94%)
Dec 26, 2007 10.45 10.49 10.28 10.33 664,407 -0.20(-1.92%)
Dec 24, 2007 10.40 10.59 10.40 10.53 239,245 +0.02(+0.23%)
Dec 21, 2007 10.41 10.53 10.33 10.51 1,390,292 +0.33(+3.26%)
Dec 20, 2007 10.14 10.21 9.911 10.18 544,396 +0.13(+1.25%)
Dec 19, 2007 10.13 10.20 9.806 10.05 631,569 -0.05(-0.52%)
Dec 18, 2007 10.17 10.30 9.822 10.11 1,067,397 +0.04(+0.36%)
Dec 17, 2007 10.33 10.42 10.07 10.07 745,881 -0.31(-3.00%)
Dec 14, 2007 10.49 10.55 10.36 10.38 883,014 -0.13(-1.23%)
Dec 13, 2007 10.52 10.53 10.44 10.51 1,349,850 -0.08(-0.76%)
Dec 12, 2007 10.61 10.83 10.43 10.59 1,387,579 +0.05(+0.50%)
Dec 11, 2007 10.52 10.69 10.44 10.54 1,123,981 +0.09(+0.85%)
Dec 10, 2007 10.40 10.53 10.28 10.45 559,818 +0.06(+0.59%)
Dec 07, 2007 10.53 10.53 10.33 10.39 431,580 -0.14(-1.35%)
Dec 06, 2007 10.29 10.53 10.22 10.53 697,244 +0.24(+2.36%)
Dec 05, 2007 10.15 10.32 10.04 10.29 667,123 +0.32(+3.17%)
Dec 04, 2007 10.02 10.05 9.806 9.972 1,211,300 -0.17(-1.72%)
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.