Wolverine World Wide (NY: WWW )

34.95 USD +0.81 (+2.37%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 16.38 16.92 16.38 16.91 1,080,947 +0.61(+3.74%)
Jan 28, 2016 16.07 16.35 15.85 16.30 862,813 +0.52(+3.30%)
Jan 27, 2016 16.12 16.28 15.73 15.78 908,829 -0.42(-2.59%)
Jan 26, 2016 15.87 16.38 15.82 16.20 1,037,223 +0.46(+2.92%)
Jan 25, 2016 15.96 16.02 15.61 15.74 800,861 -0.30(-1.87%)
Jan 22, 2016 15.75 16.09 15.62 16.04 1,137,357 +0.40(+2.56%)
Jan 21, 2016 15.33 15.74 15.01 15.64 1,710,766 +0.23(+1.49%)
Jan 20, 2016 14.94 15.58 14.74 15.41 2,053,756 +0.18(+1.18%)
Jan 19, 2016 15.57 15.59 15.01 15.23 1,350,637 -0.19(-1.23%)
Jan 15, 2016 15.08 15.42 15.42 15.42 1,405,800 -0.12(-0.77%)
Jan 14, 2016 15.34 15.64 14.93 15.54 1,157,898 +0.26(+1.70%)
Jan 13, 2016 15.76 15.96 15.21 15.28 1,092,159 -0.48(-3.05%)
Jan 12, 2016 15.85 16.12 15.46 15.76 846,181 +0.15(+0.96%)
Jan 11, 2016 15.65 15.78 15.20 15.61 873,515 -0.12(-0.76%)
Jan 08, 2016 16.44 16.48 15.70 15.73 1,528,331 -0.68(-4.14%)
Jan 07, 2016 16.14 16.68 16.11 16.41 981,843 -0.04(-0.24%)
Jan 06, 2016 16.59 16.90 16.30 16.45 942,499 -0.44(-2.61%)
Jan 05, 2016 16.91 17.02 16.55 16.89 1,185,064 +0.30(+1.81%)
Jan 04, 2016 16.34 16.61 16.09 16.59 1,340,547 -0.12(-0.72%)
Dec 31, 2015 17.10 16.71 16.71 16.71 816,700 -0.48(-2.79%)
Dec 30, 2015 17.27 17.42 17.12 17.19 525,290 -0.19(-1.09%)
Dec 29, 2015 17.54 17.80 17.25 17.38 688,311 -0.07(-0.40%)
Dec 28, 2015 17.54 17.57 17.26 17.45 737,156 -0.18(-1.02%)
Dec 24, 2015 17.72 17.63 17.63 17.63 356,300 -0.10(-0.56%)
Dec 23, 2015 17.57 17.92 17.48 17.73 1,014,657 +0.37(+2.13%)
Dec 22, 2015 16.95 17.40 16.83 17.36 769,241 +0.52(+3.09%)
Dec 21, 2015 16.99 17.13 16.72 16.84 728,382 -0.01(-0.06%)
Dec 18, 2015 17.09 17.23 16.84 16.85 3,101,087 -0.39(-2.26%)
Dec 17, 2015 17.30 17.32 16.92 17.24 725,544 -0.05(-0.29%)
Dec 16, 2015 17.56 17.61 17.08 17.29 1,151,063 -0.18(-1.03%)
Dec 15, 2015 17.37 17.67 17.15 17.47 671,564 +0.22(+1.28%)
Dec 14, 2015 17.56 17.70 17.02 17.25 1,063,756 -0.27(-1.54%)
Dec 11, 2015 17.50 17.75 17.31 17.52 646,348 -0.29(-1.63%)
Dec 10, 2015 17.69 17.99 17.68 17.81 541,236 +0.11(+0.62%)
Dec 09, 2015 17.85 18.17 17.42 17.70 600,895 -0.29(-1.61%)
Dec 08, 2015 17.88 18.11 17.76 17.99 569,861 -0.16(-0.88%)
Dec 07, 2015 17.93 18.27 17.63 18.15 591,739 +0.15(+0.83%)
Dec 04, 2015 17.69 18.29 17.69 18.00 711,731 +0.20(+1.12%)
Dec 03, 2015 18.43 18.44 17.63 17.80 778,797 -0.52(-2.84%)
Dec 02, 2015 18.52 18.85 18.23 18.32 503,662 -0.15(-0.81%)
Dec 01, 2015 18.24 18.61 18.14 18.47 775,974 +0.28(+1.54%)
Nov 30, 2015 18.75 18.78 18.06 18.19 1,243,948 -0.60(-3.19%)
Nov 27, 2015 19.19 19.21 18.62 18.79 251,868 -0.38(-1.98%)
Nov 25, 2015 18.91 19.17 19.17 19.17 376,400 +0.32(+1.70%)
Nov 24, 2015 18.51 18.91 18.45 18.85 469,651 +0.26(+1.40%)
Nov 23, 2015 18.42 18.79 18.31 18.59 481,313 +0.17(+0.92%)
Nov 20, 2015 18.19 18.76 18.18 18.42 606,349 +0.40(+2.22%)
Nov 19, 2015 18.08 18.16 17.87 18.02 530,767 -0.09(-0.50%)
Nov 18, 2015 17.39 18.17 17.36 18.11 842,826 +0.73(+4.20%)
Nov 17, 2015 17.97 17.97 17.26 17.38 1,016,399 -0.59(-3.28%)
Nov 16, 2015 18.11 18.22 17.59 17.97 1,446,567 -0.19(-1.05%)
Nov 13, 2015 18.72 18.82 18.02 18.16 1,012,941 -0.75(-3.97%)
Nov 12, 2015 18.87 19.14 18.80 18.91 1,538,229 -0.10(-0.53%)
Nov 11, 2015 19.36 19.43 18.64 19.01 1,125,271 -0.39(-2.01%)
Nov 10, 2015 18.93 19.42 18.89 19.40 930,672 +0.39(+2.05%)
Nov 09, 2015 19.16 19.20 18.85 19.01 727,805 -0.22(-1.14%)
Nov 06, 2015 19.22 19.30 18.99 19.23 588,381 -0.06(-0.31%)
Nov 05, 2015 19.30 19.44 19.08 19.29 615,624 -0.05(-0.26%)
Nov 04, 2015 19.47 19.69 19.12 19.34 1,522,416 -0.31(-1.58%)
Nov 03, 2015 19.04 19.81 19.04 19.65 1,458,084 +0.69(+3.64%)
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.