Wolverine World Wide (NY: WWW )

11.08 -0.10 (-0.89%)
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 31.74 31.89 30.88 30.88 667,800 -0.46(-1.47%)
Jun 28, 2018 31.09 31.35 31.02 31.34 502,526 +0.16(+0.51%)
Jun 27, 2018 31.63 31.83 31.16 31.18 868,289 -0.43(-1.37%)
Jun 26, 2018 30.97 31.77 30.97 31.61 527,022 +0.66(+2.15%)
Jun 25, 2018 31.52 31.67 30.90 30.95 678,108 -0.69(-2.18%)
Jun 22, 2018 32.58 32.58 31.62 31.64 998,454 -0.50(-1.54%)
Jun 21, 2018 32.40 32.55 32.11 32.14 532,638 -0.35(-1.06%)
Jun 20, 2018 32.66 32.67 31.63 32.48 747,161 -0.08(-0.24%)
Jun 19, 2018 32.25 32.69 32.07 32.56 664,135 +0.02(+0.05%)
Jun 18, 2018 32.13 32.68 32.03 32.54 781,877 +0.20(+0.63%)
Jun 15, 2018 32.51 32.12 32.34 1,159,301 +0.22(+0.69%)
Jun 14, 2018 32.05 32.21 31.83 32.12 991,133 +0.03(+0.08%)
Jun 13, 2018 31.94 32.15 31.71 32.09 966,469 +0.12(+0.36%)
Jun 12, 2018 31.59 31.98 31.36 31.98 1,046,869 +0.42(+1.32%)
Jun 11, 2018 31.41 31.63 31.35 31.56 766,100 +0.20(+0.65%)
Jun 08, 2018 31.18 31.41 31.13 31.36 701,885 +0.13(+0.43%)
Jun 07, 2018 31.36 31.67 31.17 31.22 462,887 -0.08(-0.25%)
Jun 06, 2018 31.15 31.30 570,053 -0.07(-0.23%)
Jun 05, 2018 30.80 31.44 30.49 31.37 639,829 +0.63(+2.05%)
Jun 04, 2018 30.36 30.78 30.27 30.74 704,487 +0.50(+1.67%)
Jun 01, 2018 29.94 30.43 29.75 30.24 761,400 +0.53(+1.79%)
May 31, 2018 29.89 30.07 29.56 29.71 729,001 -0.06(-0.21%)
May 30, 2018 29.68 29.91 29.50 29.77 655,774 +0.49(+1.66%)
May 29, 2018 29.37 29.64 29.15 29.28 677,933 -0.32(-1.08%)
May 25, 2018 29.60 29.60 29.60 0 +0.15(+0.51%)
May 24, 2018 29.06 29.55 28.91 29.45 690,280 +0.35(+1.22%)
May 23, 2018 29.13 29.35 28.92 29.10 436,711 -0.05(-0.18%)
May 22, 2018 29.24 29.58 29.14 29.15 485,630 -0.03(-0.09%)
May 21, 2018 28.80 29.20 28.73 29.18 437,296 +0.56(+1.95%)
May 18, 2018 28.57 28.80 28.56 28.62 612,636 -0.07(-0.25%)
May 17, 2018 28.95 29.05 28.62 28.69 654,569 -0.27(-0.92%)
May 16, 2018 28.35 29.10 28.31 28.95 774,522 +0.66(+2.35%)
May 15, 2018 27.51 28.34 27.51 28.29 765,798 +0.60(+2.18%)
May 14, 2018 27.74 28.07 27.64 27.69 950,898 +0.01(+0.03%)
May 11, 2018 28.13 28.39 27.55 27.68 993,916 -0.49(-1.73%)
May 10, 2018 28.59 28.73 27.36 28.17 1,451,817 -0.14(-0.50%)
May 09, 2018 27.87 28.89 26.93 28.31 3,103,009 +1.90(+7.21%)
May 08, 2018 25.95 26.64 25.91 26.40 1,663,972 +0.45(+1.74%)
May 07, 2018 26.32 26.32 25.38 25.95 1,573,815 -0.40(-1.51%)
May 04, 2018 25.87 26.48 25.70 26.35 406,929 +0.41(+1.57%)
May 03, 2018 26.24 26.24 25.73 25.94 545,393 -0.43(-1.61%)
May 02, 2018 26.43 26.57 26.13 26.37 517,130 -0.21(-0.80%)
May 01, 2018 26.43 26.68 25.99 26.58 690,202 +0.04(+0.13%)
Apr 30, 2018 26.59 26.90 26.50 26.54 930,727 -0.05(-0.20%)
Apr 27, 2018 26.43 27.03 26.43 26.60 267,228 +0.23(+0.87%)
Apr 26, 2018 26.31 26.49 25.95 26.37 239,825 +0.07(+0.27%)
Apr 25, 2018 26.07 26.36 25.95 26.30 491,525 +0.25(+0.95%)
Apr 24, 2018 26.15 26.41 25.93 26.05 326,781 +0.05(+0.20%)
Apr 23, 2018 25.66 26.14 25.66 26.00 433,183 +0.42(+1.63%)
Apr 20, 2018 25.77 26.29 25.55 25.58 624,304 -0.43(-1.64%)
Apr 19, 2018 26.54 26.71 25.92 26.00 779,092 -0.55(-2.07%)
Apr 18, 2018 26.98 27.10 26.53 26.55 707,076 -0.32(-1.19%)
Apr 17, 2018 27.00 27.05 26.73 26.87 385,561 +0.06(+0.23%)
Apr 16, 2018 26.94 27.01 26.71 26.81 593,884 -0.02(-0.07%)
Apr 13, 2018 27.75 27.75 26.80 26.83 960,026 -0.78(-2.82%)
Apr 12, 2018 27.70 27.75 27.41 27.61 857,261 -0.02(-0.06%)
Apr 11, 2018 27.05 27.66 27.01 27.63 1,044,366 +0.37(+1.37%)
Apr 10, 2018 26.83 27.32 26.62 27.25 936,725 +0.59(+2.23%)
Apr 09, 2018 26.42 26.93 26.23 26.66 883,483 +0.31(+1.18%)
Apr 06, 2018 26.36 27.06 26.15 26.35 760,433 -0.17(-0.64%)
Apr 05, 2018 25.94 26.60 25.77 26.52 520,585 +0.73(+2.82%)
Apr 04, 2018 25.05 25.84 24.91 25.79 800,812 +0.57(+2.25%)
Apr 03, 2018 24.88 25.36 24.88 25.22 547,526 +0.36(+1.46%)
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.