Wolverine World Wide (NY: WWW )

14.89 -0.17 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 29.54 29.55 27.47 27.48 609,686 -1.95(-6.63%)
Sep 29, 2021 29.46 29.71 29.12 29.44 391,933 +0.04(+0.12%)
Sep 28, 2021 29.52 29.78 29.21 29.40 511,262 -0.45(-1.51%)
Sep 27, 2021 29.89 30.40 29.83 29.85 429,106 +0.06(+0.22%)
Sep 24, 2021 30.16 30.35 29.38 29.78 961,292 -0.79(-2.58%)
Sep 23, 2021 30.26 30.96 30.10 30.57 421,092 +0.43(+1.43%)
Sep 22, 2021 29.56 30.40 29.56 30.14 428,426 +0.77(+2.63%)
Sep 21, 2021 29.67 29.89 29.31 29.37 402,101 -0.15(-0.50%)
Sep 20, 2021 29.24 29.75 28.93 29.52 433,205 -0.56(-1.86%)
Sep 17, 2021 30.35 30.80 29.68 30.08 1,953,766 -0.13(-0.43%)
Sep 16, 2021 30.28 30.83 30.18 30.21 605,054 -0.05(-0.15%)
Sep 15, 2021 30.51 30.78 30.23 30.25 576,944 -0.41(-1.35%)
Sep 14, 2021 30.55 31.12 29.81 30.67 541,683 +0.09(+0.30%)
Sep 13, 2021 31.25 31.26 30.06 30.57 617,936 -0.55(-1.77%)
Sep 10, 2021 31.39 31.83 31.05 31.13 679,118 -0.18(-0.59%)
Sep 09, 2021 30.90 31.53 30.27 31.31 547,191 +0.58(+1.88%)
Sep 08, 2021 32.29 32.29 30.69 30.73 1,060,260 -1.88(-5.77%)
Sep 07, 2021 33.53 33.70 32.59 32.61 712,777 -0.86(-2.58%)
Sep 03, 2021 33.21 33.57 32.96 33.48 562,763 +0.06(+0.19%)
Sep 02, 2021 33.42 33.47 32.90 33.41 802,595 +0.23(+0.69%)
Sep 01, 2021 33.26 33.40 32.80 33.18 496,634 +0.26(+0.78%)
Aug 31, 2021 33.53 33.70 32.75 32.92 452,008 -0.74(-2.21%)
Aug 30, 2021 34.45 34.45 33.57 33.67 366,440 -0.57(-1.66%)
Aug 27, 2021 33.70 34.49 33.46 34.24 603,519 +0.87(+2.61%)
Aug 26, 2021 34.01 34.11 32.92 33.37 560,638 -0.97(-2.83%)
Aug 25, 2021 34.16 34.94 33.80 34.34 585,236 +0.39(+1.16%)
Aug 24, 2021 33.94 34.35 33.75 33.94 578,366 +0.05(+0.14%)
Aug 23, 2021 34.06 34.25 33.68 33.90 456,960 +0.29(+0.87%)
Aug 20, 2021 32.88 33.63 32.70 33.60 513,518 +0.87(+2.66%)
Aug 19, 2021 32.57 33.24 32.39 32.73 518,539 -0.29(-0.89%)
Aug 18, 2021 32.70 33.69 32.47 33.03 517,810 +0.13(+0.39%)
Aug 17, 2021 33.74 33.82 32.63 32.90 500,772 -1.10(-3.24%)
Aug 16, 2021 33.79 34.27 33.33 34.00 339,746 -0.12(-0.35%)
Aug 13, 2021 34.00 34.24 33.60 34.12 466,875 -0.06(-0.16%)
Aug 12, 2021 33.99 34.35 33.76 34.17 583,372 +0.03(+0.08%)
Aug 11, 2021 33.68 34.17 33.23 34.15 523,404 +0.40(+1.20%)
Aug 10, 2021 33.50 34.76 33.05 33.74 968,503 +1.10(+3.38%)
Aug 09, 2021 32.57 32.95 31.91 32.64 648,642 -0.24(-0.73%)
Aug 06, 2021 32.04 33.02 31.83 32.88 566,701 +1.06(+3.32%)
Aug 05, 2021 31.40 32.16 31.35 31.82 664,164 +0.46(+1.46%)
Aug 04, 2021 32.14 32.27 31.03 31.36 764,347 -0.99(-3.06%)
Aug 03, 2021 31.73 32.42 30.54 32.36 1,178,731 +1.46(+4.72%)
Aug 02, 2021 30.98 31.89 30.68 30.90 566,295 +0.10(+0.33%)
Jul 30, 2021 31.39 31.58 30.23 30.79 687,939 -0.62(-1.99%)
Jul 29, 2021 33.42 33.42 30.26 31.42 934,512 +0.13(+0.41%)
Jul 28, 2021 30.96 31.42 30.18 31.29 581,921 +0.41(+1.34%)
Jul 27, 2021 31.25 31.34 30.52 30.88 411,035 -0.46(-1.47%)
Jul 26, 2021 30.79 31.35 30.40 31.34 585,126 +0.90(+2.96%)
Jul 23, 2021 29.97 30.69 29.84 30.44 471,137 +0.84(+2.82%)
Jul 22, 2021 29.76 29.98 29.36 29.60 356,325 -0.18(-0.62%)
Jul 21, 2021 29.53 30.18 29.53 29.78 314,647 +0.47(+1.60%)
Jul 20, 2021 28.23 29.60 28.06 29.32 528,389 +1.30(+4.65%)
Jul 19, 2021 27.72 28.69 27.41 28.01 439,693 -0.49(-1.71%)
Jul 16, 2021 29.54 29.54 28.46 28.50 360,365 -0.63(-2.17%)
Jul 15, 2021 29.45 29.46 28.79 29.13 269,582 -0.44(-1.49%)
Jul 14, 2021 30.20 30.60 29.54 29.57 206,944 -0.36(-1.20%)
Jul 13, 2021 30.06 30.27 29.51 29.93 499,774 -0.41(-1.36%)
Jul 12, 2021 30.08 30.49 29.91 30.34 229,897 -0.09(-0.30%)
Jul 09, 2021 29.78 30.54 29.78 30.44 360,708 +1.13(+3.85%)
Jul 08, 2021 29.00 29.73 28.55 29.31 440,460 -0.32(-1.08%)
Jul 07, 2021 29.95 30.39 29.34 29.63 430,301 -0.57(-1.89%)
Jul 06, 2021 30.98 30.98 29.73 30.20 491,164 -0.54(-1.76%)
Jul 02, 2021 31.09 31.09 30.50 30.74 525,253 -0.34(-1.09%)
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.