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 (%)
Nov 30, 2007 10.19 10.38 9.972 10.03 700,464 +0.01(+0.08%)
Nov 29, 2007 10.11 10.17 9.931 10.02 383,050 -0.18(-1.75%)
Nov 28, 2007 10.00 10.43 10.00 10.20 658,380 +0.17(+1.74%)
Nov 27, 2007 9.619 10.15 9.607 10.03 760,695 +0.42(+4.38%)
Nov 26, 2007 10.03 10.06 9.607 9.607 569,958 -0.43(-4.28%)
Nov 23, 2007 9.753 10.13 9.753 10.04 167,398 +0.36(+3.73%)
Nov 21, 2007 9.676 9.996 9.644 9.676 539,722 -0.08(-0.79%)
Nov 20, 2007 9.773 10.04 9.567 9.753 760,451 -0.05(-0.54%)
Nov 19, 2007 10.00 10.01 9.688 9.806 899,364 -0.32(-3.20%)
Nov 16, 2007 10.23 10.27 9.850 10.13 1,034,554 -0.08(-0.79%)
Nov 15, 2007 10.32 10.40 10.09 10.21 662,187 -0.18(-1.72%)
Nov 14, 2007 10.53 10.63 10.37 10.39 629,347 -0.09(-0.81%)
Nov 13, 2007 10.11 10.49 10.03 10.47 590,337 +0.48(+4.78%)
Nov 12, 2007 9.846 10.25 9.802 9.996 787,363 +0.12(+1.19%)
Nov 09, 2007 9.761 10.09 9.700 9.879 756,747 -0.03(-0.29%)
Nov 08, 2007 9.822 9.927 9.583 9.907 1,040,188 +0.23(+2.39%)
Nov 07, 2007 9.789 9.980 9.619 9.676 670,530 -0.35(-3.47%)
Nov 06, 2007 9.660 10.04 9.660 10.02 724,157 +0.40(+4.12%)
Nov 05, 2007 9.895 9.895 9.469 9.627 962,267 -0.27(-2.74%)
Nov 02, 2007 9.802 9.915 9.538 9.899 1,075,989 +0.23(+2.39%)
Nov 01, 2007 10.13 10.22 9.640 9.668 1,089,568 -0.72(-6.90%)
Oct 31, 2007 10.30 10.50 10.21 10.38 877,234 +0.15(+1.42%)
Oct 30, 2007 10.17 10.41 10.13 10.24 521,946 +0.01(+0.08%)
Oct 29, 2007 10.30 10.38 10.13 10.23 769,339 +0.00(+0.04%)
Oct 26, 2007 10.16 10.37 10.04 10.23 598,978 +0.23(+2.31%)
Oct 25, 2007 10.22 10.27 9.947 9.996 769,092 -0.17(-1.71%)
Oct 24, 2007 9.951 10.21 9.802 10.17 760,945 +0.13(+1.25%)
Oct 23, 2007 10.41 10.45 9.951 10.04 985,130 -0.25(-2.44%)
Oct 22, 2007 9.802 10.32 9.765 10.30 887,110 +0.35(+3.50%)
Oct 19, 2007 10.38 10.39 9.943 9.947 1,396,218 -0.45(-4.36%)
Oct 18, 2007 10.43 10.57 10.39 10.40 580,461 -0.11(-1.08%)
Oct 17, 2007 10.67 10.69 10.35 10.51 580,461 -0.03(-0.31%)
Oct 16, 2007 10.54 10.70 10.54 10.55 437,012 -0.04(-0.38%)
Oct 15, 2007 10.81 10.82 10.51 10.59 754,525 -0.27(-2.46%)
Oct 12, 2007 10.62 10.85 10.62 10.85 545,648 +0.21(+2.02%)
Oct 11, 2007 10.99 11.07 10.60 10.64 767,117 -0.32(-2.88%)
Oct 10, 2007 11.00 11.11 10.94 10.96 473,059 -0.09(-0.77%)
Oct 09, 2007 11.24 11.28 10.94 11.04 794,770 -0.19(-1.73%)
Oct 08, 2007 11.57 11.64 11.24 11.24 629,347 -0.37(-3.18%)
Oct 05, 2007 11.34 11.70 11.34 11.60 606,138 +0.42(+3.73%)
Oct 04, 2007 11.50 11.54 11.14 11.19 930,812 -0.27(-2.37%)
Oct 03, 2007 11.97 11.99 11.38 11.46 1,785,085 -0.06(-0.56%)
Oct 02, 2007 11.37 11.75 11.37 11.52 991,055 +0.20(+1.75%)
Oct 01, 2007 11.14 11.34 11.14 11.32 890,814 +0.23(+2.04%)
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%)
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.