Wolverine World Wide (NY: WWW )

15.19 +0.30 (+2.01%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 27.16 27.19 26.13 26.27 556,251 -1.16(-4.25%)
Nov 27, 2020 27.58 28.15 27.17 27.43 275,350 -0.33(-1.18%)
Nov 25, 2020 27.94 28.27 26.99 27.76 600,584 -0.37(-1.33%)
Nov 24, 2020 27.08 28.30 27.07 28.13 631,345 +1.20(+4.46%)
Nov 23, 2020 26.38 26.99 25.94 26.93 472,713 +0.90(+3.46%)
Nov 20, 2020 25.83 26.12 25.46 26.03 387,973 +0.12(+0.46%)
Nov 19, 2020 25.95 26.58 25.54 25.91 357,450 -0.29(-1.11%)
Nov 18, 2020 26.68 26.82 26.20 26.20 395,185 -0.34(-1.27%)
Nov 17, 2020 25.76 26.60 25.45 26.54 401,744 +0.46(+1.74%)
Nov 16, 2020 25.11 26.14 24.80 26.08 716,017 +1.67(+6.82%)
Nov 13, 2020 24.40 24.88 24.28 24.42 504,223 +0.34(+1.40%)
Nov 12, 2020 25.06 25.38 23.84 24.08 456,886 -1.08(-4.30%)
Nov 11, 2020 26.28 26.28 24.84 25.16 491,508 -1.07(-4.09%)
Nov 10, 2020 26.78 27.02 26.05 26.24 824,453 -0.22(-0.83%)
Nov 09, 2020 27.36 27.79 26.41 26.46 1,189,695 +1.67(+6.76%)
Nov 06, 2020 25.82 25.85 24.69 24.78 442,472 -0.96(-3.75%)
Nov 05, 2020 26.00 26.89 25.48 25.75 886,958 -0.68(-2.58%)
Nov 04, 2020 25.98 26.68 25.98 26.43 574,848 -0.08(-0.31%)
Nov 03, 2020 25.61 26.74 25.35 26.51 947,366 +1.44(+5.74%)
Nov 02, 2020 24.53 25.30 24.40 25.07 496,788 +0.80(+3.30%)
Oct 30, 2020 24.85 24.86 23.90 24.27 804,515 -0.67(-2.70%)
Oct 29, 2020 24.25 25.06 24.04 24.95 461,463 +0.53(+2.16%)
Oct 28, 2020 25.46 25.73 24.35 24.42 568,930 -1.71(-6.55%)
Oct 27, 2020 25.68 26.33 25.53 26.13 452,160 +0.56(+2.17%)
Oct 26, 2020 25.33 25.69 25.04 25.57 292,247 -0.09(-0.35%)
Oct 23, 2020 26.12 26.12 25.44 25.67 506,640 -0.21(-0.81%)
Oct 22, 2020 25.32 25.98 25.10 25.87 418,148 +0.76(+3.04%)
Oct 21, 2020 25.27 25.69 24.98 25.11 370,818 -0.25(-0.97%)
Oct 20, 2020 25.71 26.10 25.28 25.36 293,480 -0.18(-0.71%)
Oct 19, 2020 25.68 26.14 25.46 25.54 272,253 -0.08(-0.32%)
Oct 16, 2020 26.24 26.24 25.61 25.62 288,206 -0.66(-2.49%)
Oct 15, 2020 25.07 26.40 24.77 26.27 457,693 +0.87(+3.44%)
Oct 14, 2020 25.62 25.81 25.22 25.40 682,888 +0.26(+1.05%)
Oct 13, 2020 25.07 25.44 24.86 25.14 404,525 -0.25(-1.00%)
Oct 12, 2020 24.81 25.57 24.60 25.39 574,171 +0.60(+2.42%)
Oct 09, 2020 25.53 25.76 24.56 24.79 572,786 -0.35(-1.41%)
Oct 08, 2020 25.45 25.67 24.95 25.15 387,428 -0.07(-0.29%)
Oct 07, 2020 24.87 25.35 24.83 25.22 543,676 +0.77(+3.16%)
Oct 06, 2020 25.48 25.66 24.39 24.45 693,104 -0.74(-2.93%)
Oct 05, 2020 24.95 25.33 24.60 25.18 582,726 +0.47(+1.92%)
Oct 02, 2020 23.55 24.93 23.36 24.71 529,384 +0.46(+1.91%)
Oct 01, 2020 23.47 24.46 23.47 24.25 541,246 +0.73(+3.10%)
Sep 30, 2020 23.64 24.15 23.35 23.52 865,508 +0.24(+1.02%)
Sep 29, 2020 23.50 23.64 22.88 23.28 588,971 -0.36(-1.53%)
Sep 28, 2020 23.92 24.13 23.61 23.64 561,771 +0.06(+0.27%)
Sep 25, 2020 23.00 23.80 22.98 23.58 598,299 +0.37(+1.60%)
Sep 24, 2020 23.66 23.66 22.49 23.21 732,038 -0.27(-1.16%)
Sep 23, 2020 24.13 24.59 23.40 23.48 775,565 -0.44(-1.82%)
Sep 22, 2020 22.78 23.97 22.66 23.92 789,346 +1.27(+5.60%)
Sep 21, 2020 23.02 23.02 21.87 22.65 771,756 -0.86(-3.66%)
Sep 18, 2020 23.75 24.02 23.13 23.51 1,486,594 -0.04(-0.15%)
Sep 17, 2020 23.63 23.66 22.81 23.54 887,554 -0.31(-1.29%)
Sep 16, 2020 24.61 24.70 23.70 23.85 1,066,511 -0.63(-2.56%)
Sep 15, 2020 25.09 25.20 24.31 24.48 527,509 -0.35(-1.42%)
Sep 14, 2020 23.85 24.88 23.65 24.83 687,256 +1.34(+5.71%)
Sep 11, 2020 23.56 23.92 23.26 23.49 577,341 +0.16(+0.70%)
Sep 10, 2020 23.72 24.05 23.27 23.33 338,586 -0.24(-1.04%)
Sep 09, 2020 23.87 24.07 23.50 23.57 833,410 -0.17(-0.73%)
Sep 08, 2020 23.11 24.10 22.76 23.74 748,120 +0.43(+1.83%)
Sep 04, 2020 23.53 23.53 22.52 23.32 341,507 +0.24(+1.02%)
Sep 03, 2020 24.02 24.12 22.92 23.08 363,072 -0.83(-3.49%)
Sep 02, 2020 23.73 24.31 23.56 23.92 461,075 +0.19(+0.80%)
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.