Wolverine World Wide (NY: WWW )

15.19 +0.30 (+2.01%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 23.38 23.66 23.34 23.53 1,175,972 -0.16(-0.68%)
Jan 30, 2014 23.70 24.04 23.66 23.69 2,967,027 +0.25(+1.08%)
Jan 29, 2014 23.73 23.89 23.36 23.44 951,066 -0.42(-1.77%)
Jan 28, 2014 23.73 24.16 23.66 23.86 1,339,124 +0.20(+0.86%)
Jan 27, 2014 23.96 24.20 23.66 23.66 981,748 -0.30(-1.27%)
Jan 24, 2014 23.85 24.09 23.69 23.96 1,279,729 +0.00(+0.00%)
Jan 23, 2014 24.27 24.27 23.82 23.96 1,365,375 -0.37(-1.53%)
Jan 22, 2014 24.37 24.40 24.12 24.33 682,473 -0.04(-0.17%)
Jan 21, 2014 24.71 24.79 24.35 24.37 1,104,598 -0.26(-1.06%)
Jan 17, 2014 24.97 24.63 24.63 24.63 1,203,896 -0.44(-1.75%)
Jan 16, 2014 25.62 25.62 24.98 25.07 952,446 -0.61(-2.36%)
Jan 15, 2014 25.72 26.02 25.49 25.68 1,781,435 -0.04(-0.16%)
Jan 14, 2014 25.72 26.07 25.05 25.72 3,704,784 -1.96(-7.07%)
Jan 13, 2014 28.17 28.29 27.56 27.68 1,078,706 -0.59(-2.09%)
Jan 10, 2014 28.24 28.35 28.04 28.27 931,177 +0.00(+0.00%)
Jan 09, 2014 28.40 28.46 28.07 28.27 468,125 -0.05(-0.18%)
Jan 08, 2014 28.46 28.73 28.27 28.32 621,445 -0.23(-0.80%)
Jan 07, 2014 28.55 28.59 28.34 28.55 715,582 +0.16(+0.56%)
Jan 06, 2014 28.52 28.65 28.14 28.39 826,949 -0.08(-0.27%)
Jan 03, 2014 28.33 28.54 28.16 28.46 495,165 +0.12(+0.42%)
Jan 02, 2014 28.59 28.71 28.04 28.34 781,038 -0.30(-1.03%)
Dec 31, 2013 28.64 28.64 28.64 28.64 533,233 +0.07(+0.24%)
Dec 30, 2013 28.18 28.61 28.08 28.57 483,445 +0.46(+1.62%)
Dec 27, 2013 28.21 28.37 27.95 28.12 424,749 -0.14(-0.51%)
Dec 26, 2013 28.03 28.55 27.99 28.26 527,816 +0.32(+1.14%)
Dec 24, 2013 27.77 28.06 27.66 27.94 581,025 +0.18(+0.64%)
Dec 23, 2013 27.60 27.78 27.11 27.76 1,411,309 +0.33(+1.20%)
Dec 20, 2013 27.29 27.78 27.29 27.44 1,936,441 +0.20(+0.74%)
Dec 19, 2013 27.68 27.85 27.21 27.23 876,067 -0.56(-2.00%)
Dec 18, 2013 27.33 27.82 27.13 27.79 1,450,976 +0.56(+2.04%)
Dec 17, 2013 27.14 27.37 26.99 27.23 676,075 +0.08(+0.28%)
Dec 16, 2013 27.16 27.34 27.03 27.16 495,601 +0.03(+0.09%)
Dec 13, 2013 27.22 27.37 26.92 27.13 588,489 +0.05(+0.19%)
Dec 12, 2013 27.14 27.23 26.86 27.08 588,136 +0.00(+0.00%)
Dec 11, 2013 27.49 27.77 27.04 27.08 631,363 -0.43(-1.56%)
Dec 10, 2013 27.73 27.78 27.50 27.51 586,743 -0.26(-0.94%)
Dec 09, 2013 27.33 27.79 27.29 27.77 918,804 +0.55(+2.01%)
Dec 06, 2013 27.59 27.63 27.17 27.22 894,056 -0.23(-0.83%)
Dec 05, 2013 27.46 27.66 27.25 27.45 611,647 -0.03(-0.12%)
Dec 04, 2013 27.33 27.59 27.13 27.49 787,473 +0.13(+0.46%)
Dec 03, 2013 27.36 27.49 27.03 27.36 716,447 -0.13(-0.46%)
Dec 02, 2013 27.74 27.78 27.34 27.49 833,164 -0.22(-0.79%)
Nov 29, 2013 28.02 28.02 27.60 27.70 326,416 -0.11(-0.39%)
Nov 27, 2013 27.80 27.85 27.66 27.81 689,949 +0.04(+0.15%)
Nov 26, 2013 27.35 27.95 27.18 27.77 1,152,455 +0.13(+0.49%)
Nov 25, 2013 27.50 28.02 27.37 27.64 1,606,648 +0.26(+0.95%)
Nov 22, 2013 26.28 27.48 26.13 27.38 1,541,193 +1.19(+4.53%)
Nov 21, 2013 26.06 26.35 25.91 26.19 730,258 +0.20(+0.78%)
Nov 20, 2013 26.03 26.22 25.92 25.99 699,802 -0.04(-0.16%)
Nov 19, 2013 25.78 26.07 25.76 26.03 470,224 +0.19(+0.72%)
Nov 18, 2013 26.21 26.37 25.84 25.84 554,350 -0.34(-1.29%)
Nov 15, 2013 25.69 26.20 25.50 26.18 1,055,133 +0.56(+2.20%)
Nov 14, 2013 25.68 25.72 25.44 25.62 403,371 -0.07(-0.26%)
Nov 13, 2013 24.87 25.69 24.87 25.68 509,887 +0.70(+2.80%)
Nov 12, 2013 24.83 25.07 24.76 24.99 438,904 +0.07(+0.27%)
Nov 11, 2013 25.06 25.19 24.91 24.92 280,891 -0.13(-0.50%)
Nov 08, 2013 24.79 25.15 24.78 25.04 540,237 +0.23(+0.92%)
Nov 07, 2013 25.52 25.52 24.73 24.82 635,037 -0.66(-2.58%)
Nov 06, 2013 25.51 25.73 25.35 25.47 748,389 +0.19(+0.77%)
Nov 05, 2013 24.91 25.67 24.74 25.28 1,880,734 +0.33(+1.32%)
Nov 04, 2013 24.37 24.96 24.37 24.95 927,726 +0.29(+1.16%)
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.