Wolverine World Wide (NY: WWW )

15.11 -0.08 (-0.56%)
Streaming Delayed Price Updated: 1:43 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 17.59 17.77 17.38 17.75 2,908,050 +0.14(+0.81%)
May 30, 2012 17.62 17.72 17.41 17.61 1,504,480 -0.20(-1.10%)
May 29, 2012 17.54 17.84 17.52 17.81 1,416,065 +0.30(+1.72%)
May 25, 2012 17.11 17.62 17.11 17.51 2,055,905 +0.41(+2.39%)
May 24, 2012 17.49 17.51 16.89 17.10 2,875,266 -0.15(-0.87%)
May 23, 2012 17.36 17.53 16.81 17.25 2,989,607 -0.01(-0.07%)
May 22, 2012 17.30 17.50 17.18 17.26 1,268,734 +0.03(+0.15%)
May 21, 2012 17.18 17.27 16.91 17.23 2,134,725 +0.13(+0.76%)
May 18, 2012 17.00 17.41 17.00 17.10 1,622,705 +0.14(+0.81%)
May 17, 2012 17.71 17.84 16.92 16.97 2,356,577 -0.71(-3.99%)
May 16, 2012 17.85 17.93 17.63 17.67 1,722,946 -0.18(-0.98%)
May 15, 2012 17.86 18.11 17.79 17.85 969,816 +0.03(+0.14%)
May 14, 2012 17.89 18.06 17.69 17.82 1,598,373 -0.19(-1.04%)
May 11, 2012 17.73 18.07 17.73 18.01 929,867 +0.15(+0.84%)
May 10, 2012 17.74 18.10 17.63 17.86 2,295,052 +0.19(+1.06%)
May 09, 2012 17.58 17.86 17.27 17.67 2,112,591 -0.13(-0.73%)
May 08, 2012 18.01 18.01 17.18 17.80 3,550,599 -0.30(-1.66%)
May 07, 2012 17.95 18.31 17.86 18.10 2,623,050 +0.05(+0.25%)
May 04, 2012 18.25 18.32 17.71 18.06 3,047,729 -0.34(-1.86%)
May 03, 2012 18.11 18.43 17.98 18.40 4,569,589 +0.14(+0.75%)
May 02, 2012 16.90 18.39 16.87 18.26 11,485,188 +1.52(+9.05%)
May 01, 2012 17.57 17.86 16.70 16.75 8,132,155 -0.77(-4.41%)
Apr 30, 2012 16.48 17.74 16.48 17.52 11,385,828 +1.09(+6.61%)
Apr 27, 2012 16.10 16.47 16.05 16.43 3,714,024 +0.33(+2.05%)
Apr 26, 2012 15.73 16.11 15.68 16.10 1,601,890 +0.32(+2.01%)
Apr 25, 2012 15.55 15.79 15.37 15.78 4,151,844 +0.53(+3.48%)
Apr 24, 2012 15.08 15.34 14.70 15.25 2,938,123 -0.05(-0.35%)
Apr 23, 2012 15.08 15.49 14.20 15.31 2,428,366 -0.51(-3.25%)
Apr 20, 2012 15.73 16.16 15.65 15.82 1,279,204 +0.33(+2.16%)
Apr 19, 2012 15.50 15.69 15.40 15.49 865,629 +0.03(+0.22%)
Apr 18, 2012 15.43 15.56 15.36 15.45 1,080,052 -0.05(-0.32%)
Apr 17, 2012 15.40 15.69 15.34 15.50 839,792 +0.24(+1.56%)
Apr 16, 2012 15.38 15.47 15.17 15.27 704,598 +0.01(+0.05%)
Apr 13, 2012 15.26 15.39 15.20 15.26 623,503 -0.07(-0.46%)
Apr 12, 2012 15.47 15.52 15.17 15.33 2,323,171 -0.12(-0.76%)
Apr 11, 2012 15.30 15.48 15.26 15.45 984,191 +0.32(+2.10%)
Apr 10, 2012 15.45 15.54 15.05 15.13 1,943,428 -0.33(-2.16%)
Apr 09, 2012 15.24 15.54 15.18 15.46 1,700,773 -0.06(-0.40%)
Apr 05, 2012 15.53 15.73 15.48 15.53 1,126,253 -0.11(-0.71%)
Apr 04, 2012 15.60 15.82 15.49 15.64 1,102,641 -0.13(-0.83%)
Apr 03, 2012 15.61 15.79 15.50 15.77 1,845,544 +0.16(+1.04%)
Apr 02, 2012 15.53 15.69 15.52 15.61 1,833,544 +0.08(+0.51%)
Mar 30, 2012 15.88 16.06 15.45 15.53 2,452,165 -0.18(-1.17%)
Mar 29, 2012 16.22 16.22 15.56 15.71 3,142,591 -0.70(-4.25%)
Mar 28, 2012 16.60 16.67 16.12 16.41 1,130,701 -0.25(-1.50%)
Mar 27, 2012 16.68 16.78 16.65 16.66 952,019 -0.10(-0.62%)
Mar 26, 2012 16.66 16.82 16.58 16.76 1,468,246 +0.28(+1.67%)
Mar 23, 2012 16.41 16.50 16.07 16.49 1,683,678 +0.03(+0.18%)
Mar 22, 2012 16.02 16.46 16.01 16.46 1,049,292 +0.27(+1.67%)
Mar 21, 2012 16.28 16.34 16.18 16.19 511,084 -0.03(-0.15%)
Mar 20, 2012 16.16 16.29 16.13 16.21 542,568 -0.10(-0.61%)
Mar 19, 2012 16.17 16.43 16.09 16.31 504,448 +0.08(+0.49%)
Mar 16, 2012 16.37 16.39 16.10 16.23 1,008,848 -0.13(-0.82%)
Mar 15, 2012 16.04 16.37 15.73 16.37 1,115,253 +0.36(+2.27%)
Mar 14, 2012 16.25 16.35 15.96 16.00 331,266 -0.25(-1.54%)
Mar 13, 2012 16.18 16.37 16.03 16.25 1,091,844 +0.20(+1.22%)
Mar 12, 2012 16.00 16.14 15.92 16.06 650,555 +0.03(+0.18%)
Mar 09, 2012 15.62 16.06 15.55 16.03 784,797 +0.38(+2.45%)
Mar 08, 2012 15.41 15.68 15.35 15.64 899,602 +0.31(+2.04%)
Mar 07, 2012 15.45 15.53 15.30 15.33 1,474,333 -0.07(-0.43%)
Mar 06, 2012 15.94 15.99 15.34 15.40 1,288,327 -0.72(-4.47%)
Mar 05, 2012 15.86 16.19 15.84 16.12 717,143 +0.20(+1.23%)
Mar 02, 2012 16.08 16.14 15.72 15.92 902,265 -0.12(-0.73%)
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.