Wolverine World Wide (NY: WWW )

11.21 +0.03 (+0.27%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 19.77 19.92 19.62 19.71 842,889 +0.05(+0.23%)
Aug 30, 2012 19.64 19.79 19.57 19.66 724,703 -0.06(-0.32%)
Aug 29, 2012 19.38 19.78 19.35 19.73 1,111,788 +0.57(+3.00%)
Aug 27, 2012 19.07 19.20 18.87 19.15 768,959 +0.15(+0.79%)
Aug 24, 2012 18.73 19.02 18.62 19.00 1,168,833 +0.22(+1.18%)
Aug 23, 2012 18.92 19.10 18.74 18.78 1,812,988 -0.24(-1.26%)
Aug 22, 2012 19.02 19.18 18.95 19.02 722,365 -0.05(-0.26%)
Aug 21, 2012 19.07 19.25 18.92 19.07 961,070 +0.01(+0.07%)
Aug 20, 2012 19.29 19.35 18.79 19.06 1,360,082 -0.31(-1.62%)
Aug 17, 2012 19.00 19.47 19.00 19.37 1,118,495 +0.34(+1.76%)
Aug 16, 2012 18.84 19.05 18.67 19.04 990,203 +0.24(+1.27%)
Aug 15, 2012 18.62 19.04 18.62 18.80 816,454 +0.18(+0.97%)
Aug 14, 2012 18.94 19.01 18.59 18.62 1,012,748 -0.18(-0.96%)
Aug 13, 2012 18.83 18.91 18.59 18.80 880,726 -0.03(-0.16%)
Aug 10, 2012 18.93 18.96 18.69 18.83 915,888 -0.18(-0.95%)
Aug 09, 2012 19.16 19.23 18.80 19.01 1,194,103 -0.27(-1.39%)
Aug 08, 2012 19.42 19.51 19.04 19.27 1,180,300 -0.27(-1.39%)
Aug 07, 2012 19.18 19.64 19.17 19.55 1,919,277 +0.47(+2.44%)
Aug 06, 2012 18.94 19.21 18.94 19.08 1,220,449 +0.10(+0.53%)
Aug 03, 2012 18.63 19.15 18.57 18.98 1,186,107 +0.61(+3.33%)
Aug 02, 2012 18.18 18.47 17.96 18.37 1,194,733 +0.19(+1.04%)
Aug 01, 2012 18.76 18.86 18.16 18.18 1,671,121 -0.44(-2.36%)
Jul 31, 2012 18.67 18.99 18.53 18.62 1,755,747 -0.13(-0.69%)
Jul 30, 2012 19.02 19.10 18.74 18.75 969,022 -0.28(-1.45%)
Jul 27, 2012 18.87 19.11 18.52 19.03 1,428,203 +0.26(+1.36%)
Jul 26, 2012 18.68 18.92 18.55 18.77 1,048,734 +0.29(+1.54%)
Jul 25, 2012 18.34 18.58 18.27 18.49 1,595,614 +0.18(+0.98%)
Jul 24, 2012 18.06 18.36 17.93 18.31 2,259,489 +0.33(+1.84%)
Jul 23, 2012 17.82 18.06 17.70 17.98 1,024,127 -0.06(-0.33%)
Jul 20, 2012 18.34 18.50 17.97 18.03 1,154,302 -0.40(-2.18%)
Jul 19, 2012 18.21 18.60 17.98 18.44 943,031 +0.31(+1.73%)
Jul 18, 2012 17.73 18.27 17.67 18.12 764,678 +0.24(+1.36%)
Jul 17, 2012 17.74 17.95 17.58 17.88 1,260,476 +0.21(+1.19%)
Jul 16, 2012 17.73 17.79 17.53 17.67 1,176,537 -0.08(-0.47%)
Jul 13, 2012 17.36 17.80 17.28 17.75 1,893,083 +0.42(+2.42%)
Jul 12, 2012 17.18 17.49 16.95 17.33 2,535,806 +0.05(+0.27%)
Jul 11, 2012 17.17 17.46 17.02 17.29 3,286,315 +0.12(+0.68%)
Jul 10, 2012 16.14 17.47 16.14 17.17 8,128,538 +1.11(+6.89%)
Jul 09, 2012 16.04 16.15 15.84 16.06 2,220,929 -0.02(-0.10%)
Jul 06, 2012 16.09 16.29 16.03 16.08 1,188,038 -0.17(-1.03%)
Jul 05, 2012 15.99 16.38 15.99 16.25 2,207,691 +0.21(+1.31%)
Jul 03, 2012 15.83 16.13 15.83 16.04 1,390,781 +0.19(+1.19%)
Jul 02, 2012 16.25 16.21 15.73 15.85 3,364,785 -0.40(-2.48%)
Jun 29, 2012 16.19 16.48 15.76 16.25 1,935,322 +0.27(+1.71%)
Jun 28, 2012 15.93 16.10 15.53 15.98 1,702,831 -0.01(-0.08%)
Jun 27, 2012 15.97 16.07 15.79 15.99 1,340,451 +0.05(+0.31%)
Jun 26, 2012 15.93 16.11 15.78 15.94 1,238,069 +0.00(+0.03%)
Jun 25, 2012 15.68 16.00 15.58 15.94 1,379,429 +0.08(+0.47%)
Jun 22, 2012 16.05 16.06 15.68 15.86 1,490,899 -0.15(-0.97%)
Jun 21, 2012 16.04 16.17 15.98 16.02 2,671,828 -0.05(-0.29%)
Jun 20, 2012 15.86 16.08 15.83 16.06 1,575,074 +0.15(+0.92%)
Jun 19, 2012 15.70 15.95 15.65 15.92 1,874,747 +0.28(+1.82%)
Jun 18, 2012 15.63 15.66 15.45 15.63 1,413,493 -0.23(-1.47%)
Jun 15, 2012 15.70 15.95 15.64 15.87 1,620,593 +0.22(+1.39%)
Jun 14, 2012 15.98 16.18 15.59 15.65 2,089,295 -0.32(-2.01%)
Jun 13, 2012 16.73 16.79 15.93 15.97 2,557,933 -0.81(-4.85%)
Jun 12, 2012 16.79 16.94 16.60 16.79 1,644,957 +0.08(+0.50%)
Jun 11, 2012 17.19 17.19 16.70 16.70 1,157,767 -0.31(-1.82%)
Jun 08, 2012 16.97 17.10 16.73 17.01 1,851,228 -0.01(-0.05%)
Jun 07, 2012 17.47 17.47 16.67 17.02 2,041,347 -0.27(-1.57%)
Jun 06, 2012 17.44 17.47 17.10 17.29 2,255,890 -0.06(-0.36%)
Jun 05, 2012 17.01 17.41 16.93 17.36 1,200,261 +0.25(+1.47%)
Jun 04, 2012 17.14 17.25 16.77 17.10 1,736,599 -0.03(-0.17%)
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.