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 (%)
Aug 31, 2011 15.03 15.26 14.97 15.13 1,190,139 +0.13(+0.89%)
Aug 30, 2011 15.00 15.11 14.78 15.00 631,679 -0.12(-0.82%)
Aug 29, 2011 14.73 15.13 14.69 15.12 716,707 +0.54(+3.67%)
Aug 26, 2011 13.92 14.61 13.75 14.59 845,920 +0.58(+4.12%)
Aug 25, 2011 14.43 14.56 13.98 14.01 726,379 -0.32(-2.23%)
Aug 24, 2011 13.93 14.42 13.90 14.33 863,288 +0.36(+2.56%)
Aug 23, 2011 13.21 13.97 13.01 13.97 1,181,310 +0.85(+6.49%)
Aug 22, 2011 13.16 13.23 12.89 13.12 1,032,486 +0.32(+2.53%)
Aug 19, 2011 13.03 13.50 12.79 12.79 1,260,098 -0.44(-3.30%)
Aug 18, 2011 13.79 13.86 13.13 13.23 1,725,694 -1.06(-7.44%)
Aug 17, 2011 14.59 14.63 14.13 14.29 758,136 -0.20(-1.38%)
Aug 16, 2011 14.72 14.75 14.33 14.49 798,855 -0.38(-2.57%)
Aug 15, 2011 14.81 14.92 14.47 14.88 436,137 +0.19(+1.27%)
Aug 12, 2011 14.65 14.83 14.43 14.69 823,087 +0.19(+1.29%)
Aug 11, 2011 13.79 14.73 13.66 14.50 1,208,335 +0.80(+5.85%)
Aug 10, 2011 14.06 14.29 13.68 13.70 1,178,369 -0.68(-4.74%)
Aug 09, 2011 14.00 14.38 13.11 14.38 1,972,257 +0.76(+5.58%)
Aug 08, 2011 14.00 14.67 13.61 13.62 1,972,861 -1.06(-7.22%)
Aug 05, 2011 14.70 15.00 14.13 14.68 1,447,987 +0.13(+0.91%)
Aug 04, 2011 15.22 15.39 14.55 14.55 1,232,966 -0.88(-5.68%)
Aug 03, 2011 15.08 15.45 14.71 15.42 794,052 +0.37(+2.43%)
Aug 02, 2011 15.49 15.72 15.06 15.06 738,896 -0.52(-3.31%)
Aug 01, 2011 15.92 15.99 15.38 15.57 784,779 -0.16(-1.03%)
Jul 29, 2011 15.71 15.88 15.53 15.74 851,154 -0.12(-0.76%)
Jul 28, 2011 15.78 16.13 15.77 15.86 646,742 +0.12(+0.77%)
Jul 27, 2011 16.01 16.11 15.67 15.74 926,619 -0.39(-2.40%)
Jul 26, 2011 16.33 16.37 16.09 16.12 621,875 -0.20(-1.25%)
Jul 25, 2011 16.40 16.55 16.32 16.33 527,297 -0.26(-1.58%)
Jul 22, 2011 16.68 16.68 16.53 16.59 527,413 -0.16(-0.94%)
Jul 21, 2011 16.65 16.90 16.63 16.75 760,899 +0.13(+0.78%)
Jul 20, 2011 16.78 16.78 16.48 16.62 556,696 -0.15(-0.89%)
Jul 19, 2011 16.66 16.77 16.45 16.77 867,483 +0.25(+1.48%)
Jul 18, 2011 16.23 16.63 16.16 16.52 1,218,914 +0.19(+1.14%)
Jul 15, 2011 16.33 16.52 16.28 16.33 918,425 +0.02(+0.15%)
Jul 14, 2011 16.87 16.89 16.15 16.31 2,139,905 -0.53(-3.16%)
Jul 13, 2011 16.62 16.98 16.26 16.84 3,801,869 +0.33(+2.01%)
Jul 12, 2011 15.96 16.58 15.00 16.51 8,944,159 -1.19(-6.74%)
Jul 11, 2011 17.52 17.80 17.49 17.70 1,381,107 -0.04(-0.21%)
Jul 08, 2011 17.59 17.77 17.49 17.74 715,504 -0.05(-0.28%)
Jul 07, 2011 17.90 18.02 17.69 17.79 1,064,411 +0.10(+0.54%)
Jul 06, 2011 17.59 17.76 17.56 17.69 704,439 +0.06(+0.35%)
Jul 05, 2011 17.68 17.77 17.49 17.63 1,029,230 -0.05(-0.28%)
Jul 01, 2011 17.35 17.78 17.26 17.68 1,076,187 +0.33(+1.92%)
Jun 30, 2011 17.17 17.37 17.12 17.35 940,760 +0.21(+1.24%)
Jun 29, 2011 17.24 17.24 16.96 17.14 608,295 -0.08(-0.46%)
Jun 28, 2011 17.10 17.29 17.02 17.22 865,710 +0.24(+1.42%)
Jun 27, 2011 16.79 17.04 16.72 16.97 649,763 +0.17(+1.01%)
Jun 24, 2011 16.80 16.90 16.56 16.80 1,038,186 +0.07(+0.40%)
Jun 23, 2011 16.44 16.76 16.31 16.74 842,127 +0.12(+0.70%)
Jun 22, 2011 16.72 16.93 16.61 16.62 546,097 -0.22(-1.31%)
Jun 21, 2011 16.61 16.88 16.49 16.84 875,571 +0.32(+1.91%)
Jun 20, 2011 16.57 16.58 16.45 16.53 741,144 +0.34(+2.10%)
Jun 17, 2011 16.41 16.44 16.13 16.19 1,000,997 -0.10(-0.59%)
Jun 16, 2011 16.05 16.31 15.90 16.28 1,030,956 +0.24(+1.50%)
Jun 15, 2011 16.26 16.37 15.97 16.04 648,628 -0.38(-2.30%)
Jun 14, 2011 16.38 16.46 16.23 16.42 1,311,506 +0.20(+1.25%)
Jun 13, 2011 15.55 16.34 15.55 16.22 1,953,158 +0.79(+5.14%)
Jun 10, 2011 15.26 15.54 15.25 15.42 1,638,098 +0.03(+0.19%)
Jun 09, 2011 14.94 15.42 14.93 15.39 1,042,276 +0.51(+3.43%)
Jun 08, 2011 15.11 15.24 14.87 14.88 624,679 -0.30(-1.97%)
Jun 07, 2011 15.09 15.29 14.99 15.18 603,818 +0.19(+1.27%)
Jun 06, 2011 15.11 15.24 14.98 14.99 530,035 -0.17(-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.