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 (%)
Dec 29, 2017 27.96 27.96 27.96 0 -0.01(-0.03%)
Dec 28, 2017 27.91 27.98 27.71 27.97 667,321 +0.21(+0.76%)
Dec 27, 2017 27.78 27.93 27.57 27.76 613,248 -0.06(-0.22%)
Dec 26, 2017 27.45 27.92 27.45 27.82 527,578 +0.41(+1.50%)
Dec 22, 2017 27.36 27.57 27.04 27.41 372,889 -0.03(-0.10%)
Dec 21, 2017 27.42 27.61 27.08 27.43 318,560 +0.16(+0.58%)
Dec 20, 2017 27.39 27.43 27.05 27.28 458,252 +0.11(+0.42%)
Dec 19, 2017 27.10 27.42 27.01 27.16 1,353,079 +0.19(+0.71%)
Dec 18, 2017 26.70 27.15 26.63 26.97 2,487,257 +0.32(+1.22%)
Dec 15, 2017 25.57 26.71 25.57 26.65 2,298,926 +1.26(+4.97%)
Dec 14, 2017 25.90 26.14 25.35 25.39 886,585 -0.49(-1.89%)
Dec 13, 2017 25.47 26.06 25.47 25.88 640,216 +0.30(+1.16%)
Dec 12, 2017 25.81 26.07 25.58 25.58 680,124 -0.21(-0.81%)
Dec 11, 2017 25.95 26.01 25.62 25.79 660,853 -0.20(-0.77%)
Dec 08, 2017 26.08 26.25 25.80 25.99 640,039 +0.00(+0.00%)
Dec 07, 2017 25.81 26.16 25.43 1,211,210 +0.00(+0.00%)
Dec 06, 2017 25.09 25.79 25.09 25.69 885,737 +0.68(+2.73%)
Dec 05, 2017 25.60 25.68 24.50 25.01 904,537 -0.56(-2.19%)
Dec 04, 2017 25.58 25.77 25.48 25.57 837,021 +0.31(+1.21%)
Dec 01, 2017 25.36 24.62 25.26 1,165,196 -0.10(-0.38%)
Nov 30, 2017 25.68 25.94 25.22 25.36 883,041 -0.25(-0.96%)
Nov 29, 2017 24.93 25.71 24.93 25.60 991,073 +0.78(+3.14%)
Nov 28, 2017 24.35 24.85 24.33 24.83 653,542 +0.49(+2.01%)
Nov 27, 2017 24.80 24.96 24.29 24.34 809,969 -0.33(-1.35%)
Nov 24, 2017 24.70 24.84 24.51 24.67 302,759 +0.04(+0.14%)
Nov 22, 2017 24.90 25.21 24.55 24.63 790,568 -0.37(-1.47%)
Nov 21, 2017 25.00 25.09 24.55 25.00 725,605 -0.15(-0.59%)
Nov 20, 2017 24.69 25.24 24.68 25.15 637,712 +0.41(+1.66%)
Nov 17, 2017 24.59 24.89 24.40 24.74 851,385 +0.25(+1.00%)
Nov 16, 2017 24.45 24.84 24.30 24.49 707,270 +0.18(+0.76%)
Nov 15, 2017 24.37 24.57 24.13 24.31 929,542 -0.24(-0.96%)
Nov 14, 2017 24.18 24.56 24.06 24.55 1,080,253 +0.21(+0.86%)
Nov 13, 2017 24.18 24.54 24.05 24.34 949,181 +0.04(+0.18%)
Nov 10, 2017 23.57 24.47 23.47 24.29 1,406,067 +0.67(+2.82%)
Nov 09, 2017 24.20 24.80 23.53 23.63 1,832,217 -0.90(-3.68%)
Nov 08, 2017 22.63 24.68 22.10 24.53 2,631,188 +1.37(+5.94%)
Nov 07, 2017 23.21 23.38 22.89 23.15 1,375,030 +0.00(+0.00%)
Nov 06, 2017 23.31 23.53 23.13 23.15 752,773 -0.12(-0.53%)
Nov 03, 2017 23.50 23.93 23.26 23.28 936,575 -0.18(-0.78%)
Nov 02, 2017 23.67 23.87 23.35 23.46 1,027,146 -0.29(-1.22%)
Nov 01, 2017 24.19 24.19 23.45 23.75 1,066,222 -0.15(-0.62%)
Oct 31, 2017 24.84 24.84 23.88 23.90 1,264,262 -0.95(-3.81%)
Oct 30, 2017 25.47 25.60 24.82 24.84 559,407 -0.85(-3.30%)
Oct 27, 2017 25.50 25.71 25.23 25.69 710,925 +0.17(+0.65%)
Oct 26, 2017 25.32 25.60 25.24 25.53 670,078 +0.28(+1.11%)
Oct 25, 2017 25.27 25.42 24.86 25.25 694,179 -0.05(-0.21%)
Oct 24, 2017 25.08 25.77 25.08 25.30 650,441 +0.21(+0.84%)
Oct 23, 2017 25.22 25.68 24.94 25.09 964,086 -0.18(-0.73%)
Oct 20, 2017 24.95 25.83 24.87 25.27 917,904 +0.71(+2.89%)
Oct 19, 2017 24.27 24.57 24.27 24.56 632,771 -0.03(-0.11%)
Oct 18, 2017 24.51 24.74 24.41 24.59 347,747 +0.14(+0.57%)
Oct 17, 2017 24.43 24.81 24.33 24.45 556,339 +0.18(+0.72%)
Oct 16, 2017 24.52 24.61 24.27 24.27 915,271 -0.21(-0.86%)
Oct 13, 2017 24.34 24.57 24.31 24.48 762,304 +0.15(+0.61%)
Oct 12, 2017 24.70 24.70 24.31 24.34 1,125,407 -0.35(-1.42%)
Oct 11, 2017 25.04 25.18 24.67 24.69 975,265 -0.46(-1.84%)
Oct 10, 2017 25.25 25.42 25.11 25.15 484,547 +0.03(+0.10%)
Oct 09, 2017 25.44 25.59 24.85 25.12 798,389 -0.30(-1.17%)
Oct 06, 2017 25.27 25.46 25.25 25.42 331,173 +0.02(+0.07%)
Oct 05, 2017 25.33 25.45 25.18 25.40 783,475 +0.07(+0.28%)
Oct 04, 2017 25.46 25.61 25.22 25.33 796,007 -0.10(-0.38%)
Oct 03, 2017 25.88 25.93 25.36 25.43 1,074,086 -0.34(-1.32%)
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.