Wolverine World Wide (NY: WWW )

14.89 -0.17 (-1.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 18.77 18.78 18.40 18.58 1,202,030 -0.31(-1.66%)
Sep 27, 2012 18.52 19.11 18.43 18.90 1,537,526 +0.40(+2.15%)
Sep 26, 2012 18.59 18.66 18.14 18.50 1,551,551 -0.10(-0.56%)
Sep 25, 2012 18.67 18.88 18.51 18.60 1,707,006 -0.03(-0.16%)
Sep 24, 2012 18.23 18.64 18.13 18.63 1,436,158 +0.36(+1.97%)
Sep 21, 2012 18.43 18.63 18.16 18.27 1,755,780 -0.02(-0.11%)
Sep 20, 2012 18.36 18.38 18.21 18.29 1,054,617 -0.10(-0.57%)
Sep 19, 2012 18.56 18.56 18.34 18.40 1,542,936 -0.05(-0.25%)
Sep 18, 2012 18.79 18.79 18.32 18.44 1,559,271 -0.33(-1.74%)
Sep 17, 2012 18.76 18.84 18.63 18.77 700,885 -0.07(-0.36%)
Sep 14, 2012 18.74 18.92 18.70 18.84 1,080,592 +0.23(+1.21%)
Sep 13, 2012 18.57 18.72 18.38 18.61 1,374,502 -0.02(-0.11%)
Sep 12, 2012 18.71 18.94 18.56 18.63 923,558 -0.00(-0.02%)
Sep 11, 2012 18.56 18.67 18.32 18.64 882,563 +0.10(+0.56%)
Sep 10, 2012 18.63 18.70 18.24 18.53 1,297,288 -0.12(-0.65%)
Sep 07, 2012 18.54 18.71 18.26 18.65 2,238,002 +0.00(+0.02%)
Sep 06, 2012 17.98 18.67 17.70 18.65 8,978,982 -1.05(-5.33%)
Sep 05, 2012 19.92 19.97 19.67 19.70 622,399 -0.29(-1.46%)
Sep 04, 2012 19.65 20.07 19.57 19.99 1,384,659 +0.32(+1.64%)
Aug 31, 2012 19.73 19.88 19.58 19.67 844,644 +0.05(+0.23%)
Aug 30, 2012 19.60 19.75 19.53 19.62 726,213 -0.06(-0.32%)
Aug 29, 2012 19.34 19.74 19.31 19.69 1,114,104 +0.57(+3.00%)
Aug 27, 2012 19.03 19.16 18.83 19.11 770,560 +0.15(+0.79%)
Aug 24, 2012 18.69 18.98 18.58 18.96 1,171,267 +0.22(+1.18%)
Aug 23, 2012 18.88 19.06 18.70 18.74 1,816,764 -0.24(-1.26%)
Aug 22, 2012 18.98 19.14 18.91 18.98 723,870 -0.05(-0.26%)
Aug 21, 2012 19.03 19.21 18.88 19.03 963,071 +0.01(+0.07%)
Aug 20, 2012 19.25 19.31 18.75 19.02 1,362,915 -0.31(-1.62%)
Aug 17, 2012 18.96 19.43 18.96 19.33 1,120,825 +0.33(+1.76%)
Aug 16, 2012 18.80 19.01 18.63 19.00 992,265 +0.24(+1.27%)
Aug 15, 2012 18.58 19.00 18.58 18.76 818,155 +0.18(+0.97%)
Aug 14, 2012 18.90 18.97 18.55 18.58 1,014,857 -0.18(-0.96%)
Aug 13, 2012 18.79 18.87 18.55 18.76 882,560 -0.03(-0.16%)
Aug 10, 2012 18.89 18.92 18.65 18.79 917,796 -0.18(-0.95%)
Aug 09, 2012 19.12 19.19 18.76 18.97 1,196,590 -0.27(-1.39%)
Aug 08, 2012 19.38 19.46 19.00 19.23 1,182,758 -0.27(-1.39%)
Aug 07, 2012 19.14 19.60 19.13 19.51 1,923,274 +0.46(+2.44%)
Aug 06, 2012 18.90 19.17 18.90 19.04 1,222,991 +0.10(+0.53%)
Aug 03, 2012 18.59 19.11 18.54 18.94 1,188,578 +0.61(+3.33%)
Aug 02, 2012 18.14 18.43 17.92 18.33 1,197,221 +0.19(+1.04%)
Aug 01, 2012 18.72 18.82 18.12 18.14 1,674,602 -0.44(-2.36%)
Jul 31, 2012 18.63 18.95 18.49 18.58 1,759,404 -0.13(-0.69%)
Jul 30, 2012 18.98 19.06 18.70 18.71 971,041 -0.28(-1.45%)
Jul 27, 2012 18.83 19.07 18.48 18.99 1,431,177 +0.26(+1.36%)
Jul 26, 2012 18.64 18.88 18.51 18.73 1,050,918 +0.28(+1.54%)
Jul 25, 2012 18.30 18.54 18.23 18.45 1,598,937 +0.18(+0.98%)
Jul 24, 2012 18.03 18.32 17.90 18.27 2,264,195 +0.33(+1.84%)
Jul 23, 2012 17.78 18.02 17.67 17.94 1,026,260 -0.06(-0.33%)
Jul 20, 2012 18.30 18.47 17.93 18.00 1,156,706 -0.40(-2.18%)
Jul 19, 2012 18.17 18.57 17.94 18.40 944,996 +0.31(+1.73%)
Jul 18, 2012 17.69 18.24 17.64 18.08 766,271 +0.24(+1.36%)
Jul 17, 2012 17.70 17.91 17.55 17.84 1,263,102 +0.21(+1.19%)
Jul 16, 2012 17.69 17.75 17.49 17.63 1,178,988 -0.08(-0.47%)
Jul 13, 2012 17.32 17.76 17.25 17.72 1,897,026 +0.42(+2.42%)
Jul 12, 2012 17.14 17.45 16.92 17.30 2,541,088 +0.05(+0.27%)
Jul 11, 2012 17.14 17.43 16.99 17.25 3,293,160 +0.12(+0.68%)
Jul 10, 2012 16.11 17.44 16.10 17.14 8,145,469 +1.10(+6.89%)
Jul 09, 2012 16.01 16.12 15.81 16.03 2,225,555 -0.02(-0.10%)
Jul 06, 2012 16.06 16.26 15.99 16.05 1,190,512 -0.17(-1.03%)
Jul 05, 2012 15.96 16.34 15.96 16.22 2,212,290 +0.21(+1.31%)
Jul 03, 2012 15.79 16.10 15.79 16.01 1,393,677 +0.19(+1.19%)
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.