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 (%)
Sep 30, 2011 14.41 14.69 13.78 13.84 1,634,097 -0.81(-5.51%)
Sep 29, 2011 14.93 15.01 14.04 14.65 1,225,652 +0.05(+0.31%)
Sep 28, 2011 15.25 15.32 14.59 14.60 806,260 -0.63(-4.12%)
Sep 27, 2011 15.49 15.64 15.06 15.23 1,019,223 +0.00(+0.00%)
Sep 26, 2011 14.99 15.26 14.55 15.23 614,990 +0.37(+2.49%)
Sep 23, 2011 14.49 14.86 14.43 14.86 939,759 +0.39(+2.70%)
Sep 22, 2011 14.34 14.76 14.26 14.47 962,328 -0.33(-2.25%)
Sep 21, 2011 15.52 15.61 14.78 14.80 949,043 -0.70(-4.50%)
Sep 20, 2011 16.15 16.41 15.49 15.50 1,459,505 -0.62(-3.84%)
Sep 19, 2011 15.69 16.26 15.55 16.12 1,156,912 +0.12(+0.73%)
Sep 16, 2011 15.59 16.01 15.57 16.00 1,471,109 +0.45(+2.88%)
Sep 15, 2011 15.60 15.63 15.15 15.55 1,004,438 +0.11(+0.73%)
Sep 14, 2011 15.07 15.72 14.72 15.44 798,367 +0.53(+3.54%)
Sep 13, 2011 14.63 15.00 14.56 14.91 674,737 +0.32(+2.19%)
Sep 12, 2011 14.12 14.61 14.10 14.59 589,122 +0.28(+1.94%)
Sep 09, 2011 14.69 14.87 14.17 14.32 841,598 -0.56(-3.74%)
Sep 08, 2011 14.77 15.18 14.73 14.87 1,535,085 +0.07(+0.48%)
Sep 07, 2011 14.43 14.82 14.31 14.80 741,666 +0.61(+4.33%)
Sep 06, 2011 13.63 14.23 13.59 14.19 718,151 -0.05(-0.35%)
Sep 02, 2011 14.43 14.66 14.19 14.24 737,512 -0.57(-3.85%)
Sep 01, 2011 15.20 15.37 14.76 14.81 803,442 -0.32(-2.14%)
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%)
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.