Wolverine World Wide (NY: WWW )

11.21 +0.03 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 28.85 28.85 28.85 28.85 529,289 +0.07(+0.24%)
Dec 30, 2013 28.39 28.83 28.29 28.79 479,869 +0.46(+1.62%)
Dec 27, 2013 28.42 28.58 28.16 28.33 421,607 -0.14(-0.51%)
Dec 26, 2013 28.24 28.76 28.20 28.47 523,912 +0.32(+1.14%)
Dec 24, 2013 27.98 28.27 27.87 28.15 576,728 +0.18(+0.64%)
Dec 23, 2013 27.81 27.99 27.31 27.97 1,400,870 +0.33(+1.20%)
Dec 20, 2013 27.50 27.99 27.50 27.64 1,922,118 +0.20(+0.74%)
Dec 19, 2013 27.89 28.06 27.41 27.44 869,587 -0.56(-2.00%)
Dec 18, 2013 27.54 28.03 27.33 28.00 1,440,244 +0.56(+2.04%)
Dec 17, 2013 27.34 27.57 27.19 27.44 671,075 +0.08(+0.28%)
Dec 16, 2013 27.36 27.55 27.23 27.36 491,935 +0.03(+0.09%)
Dec 13, 2013 27.43 27.57 27.12 27.33 584,136 +0.05(+0.19%)
Dec 12, 2013 27.34 27.44 27.06 27.28 583,786 +0.00(+0.00%)
Dec 11, 2013 27.70 27.97 27.24 27.28 626,693 -0.43(-1.56%)
Dec 10, 2013 27.94 27.99 27.71 27.72 582,403 -0.26(-0.94%)
Dec 09, 2013 27.54 28.00 27.49 27.98 912,008 +0.55(+2.01%)
Dec 06, 2013 27.79 27.83 27.37 27.43 887,443 -0.23(-0.83%)
Dec 05, 2013 27.67 27.87 27.45 27.66 607,123 -0.03(-0.12%)
Dec 04, 2013 27.54 27.79 27.33 27.69 781,649 +0.13(+0.46%)
Dec 03, 2013 27.56 27.69 27.23 27.56 711,148 -0.13(-0.46%)
Dec 02, 2013 27.95 27.99 27.55 27.69 827,002 -0.22(-0.79%)
Nov 29, 2013 28.23 28.23 27.81 27.91 324,001 -0.11(-0.39%)
Nov 27, 2013 28.00 28.06 27.87 28.02 684,845 +0.04(+0.15%)
Nov 26, 2013 27.55 28.16 27.39 27.98 1,143,931 +0.14(+0.49%)
Nov 25, 2013 27.71 28.22 27.57 27.84 1,594,764 +0.26(+0.95%)
Nov 22, 2013 26.48 27.68 26.33 27.58 1,529,793 +1.20(+4.53%)
Nov 21, 2013 26.26 26.54 26.10 26.38 724,857 +0.20(+0.78%)
Nov 20, 2013 26.22 26.42 26.11 26.18 694,626 -0.04(-0.16%)
Nov 19, 2013 25.97 26.27 25.95 26.22 466,746 +0.19(+0.72%)
Nov 18, 2013 26.41 26.56 26.03 26.04 550,250 -0.34(-1.29%)
Nov 15, 2013 25.88 26.39 25.69 26.38 1,047,328 +0.57(+2.20%)
Nov 14, 2013 25.87 25.91 25.63 25.81 400,387 -0.07(-0.26%)
Nov 13, 2013 25.05 25.88 25.05 25.88 506,116 +0.70(+2.80%)
Nov 12, 2013 25.02 25.26 24.94 25.17 435,658 +0.07(+0.27%)
Nov 11, 2013 25.25 25.38 25.10 25.10 278,813 -0.13(-0.50%)
Nov 08, 2013 24.98 25.34 24.97 25.23 536,241 +0.23(+0.92%)
Nov 07, 2013 25.71 25.71 24.92 25.00 630,340 -0.66(-2.58%)
Nov 06, 2013 25.70 25.92 25.54 25.66 742,854 +0.20(+0.77%)
Nov 05, 2013 25.10 25.86 24.93 25.47 1,866,823 +0.33(+1.32%)
Nov 04, 2013 24.55 25.15 24.55 25.14 920,864 +0.29(+1.16%)
Nov 01, 2013 24.44 24.90 24.33 24.85 8,547,545 +0.36(+1.49%)
Oct 31, 2013 24.35 24.61 24.26 24.48 1,419,527 +0.08(+0.33%)
Oct 30, 2013 24.46 24.75 24.40 24.40 1,144,431 -0.03(-0.14%)
Oct 29, 2013 24.51 24.76 24.26 24.44 765,630 -0.07(-0.29%)
Oct 28, 2013 24.72 24.74 24.47 24.51 715,394 -0.26(-1.04%)
Oct 25, 2013 24.71 24.87 24.59 24.77 563,575 +0.16(+0.66%)
Oct 24, 2013 24.57 24.65 24.32 24.61 657,035 +0.00(+0.00%)
Oct 23, 2013 24.47 24.65 24.18 24.61 859,496 +0.04(+0.17%)
Oct 22, 2013 24.75 24.82 24.35 24.57 1,513,429 -0.14(-0.57%)
Oct 21, 2013 24.49 24.75 24.48 24.71 1,097,340 +0.33(+1.36%)
Oct 18, 2013 24.50 24.50 24.22 24.37 1,165,945 +0.06(+0.26%)
Oct 17, 2013 24.41 24.53 24.15 24.31 2,485,433 -0.14(-0.59%)
Oct 16, 2013 25.15 25.28 24.43 24.46 2,068,514 -0.58(-2.30%)
Oct 15, 2013 25.80 25.85 24.81 25.03 2,499,787 -0.74(-2.88%)
Oct 14, 2013 25.06 25.80 25.06 25.77 1,584,913 +0.49(+1.93%)
Oct 11, 2013 25.14 25.30 24.84 25.29 1,064,912 -0.01(-0.03%)
Oct 10, 2013 24.84 25.30 24.62 25.29 1,272,199 +0.71(+2.90%)
Oct 09, 2013 25.02 25.06 24.52 24.58 1,722,332 -0.42(-1.66%)
Oct 08, 2013 24.55 25.60 24.23 25.00 4,848,879 +0.47(+1.90%)
Oct 07, 2013 24.63 24.99 24.38 24.53 2,330,997 -0.31(-1.26%)
Oct 04, 2013 24.93 25.07 24.82 24.85 850,585 -0.12(-0.49%)
Oct 03, 2013 24.97 25.38 24.81 24.97 1,749,041 -0.05(-0.20%)
Oct 02, 2013 24.43 25.07 24.43 25.02 1,637,682 +0.44(+1.78%)
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.