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 (%)
Sep 28, 2007 11.34 11.41 11.02 11.10 585,152 -0.22(-1.93%)
Sep 27, 2007 11.00 11.34 10.98 11.32 669,345 +0.39(+3.56%)
Sep 26, 2007 10.85 11.08 10.76 10.93 970,069 +0.17(+1.58%)
Sep 25, 2007 11.05 11.14 10.71 10.76 926,367 -0.38(-3.45%)
Sep 24, 2007 11.09 11.32 10.94 11.14 595,769 +0.04(+0.36%)
Sep 21, 2007 10.94 11.24 10.84 11.10 1,228,079 +0.23(+2.16%)
Sep 20, 2007 11.26 11.34 10.85 10.87 694,035 -0.40(-3.52%)
Sep 19, 2007 11.13 11.34 11.06 11.26 627,866 +0.27(+2.43%)
Sep 18, 2007 10.24 11.00 10.29 11.00 774,277 +0.75(+7.36%)
Sep 17, 2007 10.56 10.56 10.23 10.24 868,840 -0.37(-3.51%)
Sep 14, 2007 10.39 10.65 10.02 10.62 684,406 +0.23(+2.18%)
Sep 13, 2007 10.26 10.53 10.14 10.39 468,615 +0.16(+1.58%)
Sep 12, 2007 10.25 10.37 10.17 10.23 396,027 -0.04(-0.36%)
Sep 11, 2007 10.10 10.27 10.09 10.26 481,454 +0.17(+1.65%)
Sep 10, 2007 10.33 10.39 9.955 10.10 557,746 -0.19(-1.85%)
Sep 07, 2007 10.36 10.43 10.11 10.29 776,499 -0.27(-2.53%)
Sep 06, 2007 10.53 10.61 10.36 10.55 527,624 +0.02(+0.19%)
Sep 05, 2007 10.67 10.67 10.45 10.53 521,699 -0.22(-2.07%)
Sep 04, 2007 10.58 10.86 10.53 10.76 550,339 +0.11(+1.03%)
Aug 31, 2007 10.67 10.71 10.50 10.65 407,137 +0.13(+1.23%)
Aug 30, 2007 10.53 10.70 10.47 10.52 473,553 -0.16(-1.48%)
Aug 29, 2007 10.49 10.70 10.46 10.68 434,049 +0.23(+2.21%)
Aug 28, 2007 10.84 10.85 10.43 10.45 611,076 -0.49(-4.45%)
Aug 27, 2007 11.16 11.16 10.83 10.93 400,718 -0.24(-2.17%)
Aug 24, 2007 11.04 11.19 11.00 11.17 346,894 +0.12(+1.10%)
Aug 23, 2007 11.29 11.29 10.93 11.05 612,805 -0.16(-1.41%)
Aug 22, 2007 11.18 11.28 11.07 11.21 690,331 +0.15(+1.35%)
Aug 21, 2007 11.09 11.23 10.94 11.06 494,787 -0.11(-0.98%)
Aug 20, 2007 11.14 11.30 11.02 11.17 481,454 +0.06(+0.51%)
Aug 17, 2007 11.44 11.45 10.70 11.11 1,288,322 +0.17(+1.52%)
Aug 16, 2007 10.07 10.96 9.964 10.95 1,425,599 +0.80(+7.86%)
Aug 15, 2007 10.36 10.59 10.14 10.15 623,175 -0.19(-1.88%)
Aug 14, 2007 10.73 10.87 10.32 10.34 962,168 -0.37(-3.48%)
Aug 13, 2007 11.24 11.50 10.70 10.72 1,175,242 -0.52(-4.61%)
Aug 10, 2007 10.20 11.68 10.04 11.24 1,945,817 +1.03(+10.08%)
Aug 09, 2007 10.69 10.71 9.943 10.21 2,537,141 -0.71(-6.49%)
Aug 08, 2007 11.04 11.22 10.69 10.92 1,744,593 -0.11(-0.96%)
Aug 07, 2007 10.92 11.13 10.77 11.02 1,153,515 +0.10(+0.93%)
Aug 06, 2007 10.53 10.92 10.36 10.92 1,313,259 +0.48(+4.58%)
Aug 03, 2007 10.57 10.79 10.44 10.44 1,093,765 -0.35(-3.26%)
Aug 02, 2007 10.94 11.04 10.74 10.79 1,324,617 -0.10(-0.93%)
Aug 01, 2007 10.93 11.06 10.67 10.90 1,371,528 -0.06(-0.59%)
Jul 31, 2007 11.12 11.33 10.96 10.96 897,727 -0.16(-1.46%)
Jul 30, 2007 11.01 11.22 10.96 11.12 1,143,886 +0.12(+1.07%)
Jul 27, 2007 11.12 11.26 10.99 11.00 1,042,163 -0.13(-1.16%)
Jul 26, 2007 11.08 11.21 11.02 11.13 1,566,085 -0.13(-1.15%)
Jul 25, 2007 11.24 11.30 11.13 11.26 1,329,061 +0.08(+0.69%)
Jul 24, 2007 11.38 11.39 11.15 11.19 1,102,901 -0.21(-1.81%)
Jul 23, 2007 11.39 11.51 11.38 11.39 607,620 +0.05(+0.46%)
Jul 20, 2007 11.61 11.62 11.28 11.34 1,062,903 -0.29(-2.51%)
Jul 19, 2007 11.70 11.72 11.41 11.63 449,851 +0.03(+0.28%)
Jul 18, 2007 11.51 11.62 11.39 11.60 867,358 +0.00(+0.00%)
Jul 17, 2007 11.71 11.78 11.60 11.60 563,672 -0.06(-0.56%)
Jul 16, 2007 11.69 11.83 11.62 11.66 699,960 -0.09(-0.72%)
Jul 13, 2007 11.65 11.77 11.58 11.75 497,749 +0.04(+0.38%)
Jul 12, 2007 11.42 11.74 11.39 11.71 1,139,689 +0.38(+3.33%)
Jul 11, 2007 11.22 11.41 11.08 11.33 1,207,586 +0.10(+0.87%)
Jul 10, 2007 11.41 11.41 11.15 11.23 967,247 -0.17(-1.49%)
Jul 09, 2007 11.55 11.55 11.36 11.40 637,248 -0.15(-1.26%)
Jul 06, 2007 11.57 11.59 11.44 11.55 582,683 +0.02(+0.18%)
Jul 05, 2007 11.41 11.53 11.31 11.53 733,539 +0.12(+1.07%)
Jul 03, 2007 11.27 11.45 11.20 11.41 419,729 +0.17(+1.48%)
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.