Wolverine World Wide (NY: WWW )

15.19 +0.30 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 20.99 21.68 20.89 21.59 575,961 +0.51(+2.41%)
Jun 29, 2020 19.72 21.23 19.51 21.08 588,618 +1.65(+8.50%)
Jun 26, 2020 20.14 20.29 19.17 19.43 1,669,129 -0.96(-4.69%)
Jun 25, 2020 20.61 20.93 19.81 20.38 601,215 -0.54(-2.59%)
Jun 24, 2020 21.01 21.25 20.46 20.92 758,131 -0.44(-2.07%)
Jun 23, 2020 21.27 21.63 20.79 21.37 660,145 +0.48(+2.29%)
Jun 22, 2020 20.31 20.98 20.10 20.89 716,306 +0.33(+1.58%)
Jun 19, 2020 21.05 21.49 20.41 20.56 1,114,894 -0.22(-1.04%)
Jun 18, 2020 20.67 21.10 20.35 20.78 670,967 -0.22(-1.03%)
Jun 17, 2020 21.84 21.84 20.77 21.00 579,616 -0.90(-4.12%)
Jun 16, 2020 22.02 22.38 21.43 21.90 616,708 +1.04(+4.98%)
Jun 15, 2020 19.73 21.01 19.54 20.86 531,110 +0.13(+0.61%)
Jun 12, 2020 21.34 21.42 20.08 20.73 768,373 +0.48(+2.36%)
Jun 11, 2020 20.90 21.06 20.11 20.26 688,602 -2.21(-9.84%)
Jun 10, 2020 23.52 23.55 22.37 22.47 426,876 -1.04(-4.42%)
Jun 09, 2020 23.88 24.20 23.21 23.51 562,556 -0.93(-3.80%)
Jun 08, 2020 24.59 25.14 24.20 24.44 1,039,070 +0.06(+0.26%)
Jun 05, 2020 23.86 24.61 23.38 24.37 1,980,089 +1.86(+8.26%)
Jun 04, 2020 22.57 22.63 21.37 22.51 1,792,991 +1.32(+6.22%)
Jun 03, 2020 20.76 21.55 20.63 21.20 632,087 +0.91(+4.49%)
Jun 02, 2020 19.82 20.36 19.68 20.28 667,319 +0.74(+3.79%)
Jun 01, 2020 19.03 20.05 18.75 19.54 696,724 +0.64(+3.39%)
May 29, 2020 19.09 19.28 18.48 18.90 796,954 -0.70(-3.55%)
May 28, 2020 20.44 20.52 19.53 19.60 808,799 -0.34(-1.72%)
May 27, 2020 19.88 20.25 19.13 19.94 938,844 +0.70(+3.66%)
May 26, 2020 19.43 20.08 19.17 19.24 825,729 +0.80(+4.36%)
May 22, 2020 18.72 18.87 18.13 18.43 896,213 +0.17(+0.94%)
May 21, 2020 17.78 18.33 17.39 18.26 599,550 +0.52(+2.95%)
May 20, 2020 17.15 17.96 17.11 17.74 770,389 +0.88(+5.19%)
May 19, 2020 17.48 17.55 16.74 16.86 917,289 -0.92(-5.18%)
May 18, 2020 16.97 18.18 16.97 17.78 932,429 +1.75(+10.92%)
May 15, 2020 15.50 16.37 14.98 16.03 768,705 +0.40(+2.54%)
May 14, 2020 14.61 15.66 14.05 15.63 747,812 +0.67(+4.46%)
May 13, 2020 15.80 15.80 14.62 14.97 487,785 -1.08(-6.75%)
May 12, 2020 16.97 17.21 16.01 16.05 731,049 -0.82(-4.87%)
May 11, 2020 17.61 17.86 16.61 16.87 661,414 -1.18(-6.55%)
May 08, 2020 17.30 18.16 17.00 18.05 838,275 +1.18(+7.01%)
May 07, 2020 16.91 17.38 16.79 16.87 739,953 +0.23(+1.41%)
May 06, 2020 17.33 17.38 16.47 16.64 448,671 -0.44(-2.59%)
May 05, 2020 18.15 18.40 17.00 17.08 508,819 -0.32(-1.87%)
May 04, 2020 17.70 18.15 17.14 17.40 677,472 -0.69(-3.79%)
May 01, 2020 18.74 18.75 17.88 18.09 1,077,450 -0.41(-2.20%)
Apr 30, 2020 19.21 19.75 18.46 18.50 1,080,671 -1.35(-6.82%)
Apr 29, 2020 18.92 20.08 18.73 19.85 1,307,375 +2.00(+11.17%)
Apr 28, 2020 18.10 18.65 17.69 17.86 1,136,472 +0.29(+1.64%)
Apr 27, 2020 16.57 17.77 16.22 17.57 1,828,723 +1.18(+7.22%)
Apr 24, 2020 15.43 16.60 15.43 16.38 1,011,757 +1.05(+6.83%)
Apr 23, 2020 15.51 16.55 14.97 15.34 1,414,698 -0.81(-5.03%)
Apr 22, 2020 18.19 18.84 15.71 16.15 1,457,364 -0.79(-4.69%)
Apr 21, 2020 16.02 17.14 15.74 16.94 1,003,345 +0.41(+2.46%)
Apr 20, 2020 17.15 17.53 16.39 16.54 843,617 -1.53(-8.45%)
Apr 17, 2020 17.07 18.22 17.07 18.06 1,196,650 +1.61(+9.76%)
Apr 16, 2020 16.29 16.67 15.89 16.46 1,034,310 -0.07(-0.44%)
Apr 15, 2020 16.36 16.68 15.93 16.53 1,236,937 -0.17(-1.03%)
Apr 14, 2020 16.11 16.79 16.06 16.70 600,738 +1.00(+6.38%)
Apr 13, 2020 16.77 16.91 15.39 15.70 556,311 -1.35(-7.89%)
Apr 09, 2020 17.39 17.69 16.51 17.04 987,164 +0.70(+4.31%)
Apr 08, 2020 14.06 16.77 13.84 16.34 1,155,817 +2.54(+18.38%)
Apr 07, 2020 13.86 15.19 13.71 13.80 1,132,376 +0.38(+2.83%)
Apr 06, 2020 11.95 13.46 11.82 13.42 1,027,336 +1.94(+16.90%)
Apr 03, 2020 12.10 12.24 11.00 11.48 908,510 -0.68(-5.57%)
Apr 02, 2020 11.48 12.72 11.34 12.16 931,035 +0.56(+4.83%)
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.