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 (%)
Sep 30, 2013 24.11 24.62 23.75 24.51 1,973,977 +0.14(+0.57%)
Sep 27, 2013 24.30 24.46 24.22 24.37 1,004,290 +0.05(+0.21%)
Sep 26, 2013 24.11 24.37 24.03 24.32 906,517 +0.32(+1.31%)
Sep 25, 2013 23.79 24.16 23.69 24.01 1,355,817 +0.32(+1.35%)
Sep 24, 2013 23.42 23.75 23.30 23.69 1,119,272 +0.27(+1.13%)
Sep 23, 2013 23.50 23.51 23.16 23.42 595,966 -0.10(-0.41%)
Sep 20, 2013 23.57 23.74 23.44 23.52 1,400,331 -0.03(-0.12%)
Sep 19, 2013 23.52 23.67 23.30 23.55 1,836,332 +0.05(+0.20%)
Sep 18, 2013 23.36 23.61 23.16 23.50 1,335,469 +0.20(+0.85%)
Sep 17, 2013 23.63 23.74 23.30 23.30 1,121,543 -0.26(-1.09%)
Sep 16, 2013 23.85 23.86 23.55 23.56 759,225 -0.02(-0.07%)
Sep 13, 2013 23.72 23.86 23.34 23.58 1,245,926 -0.05(-0.20%)
Sep 12, 2013 23.73 24.01 23.58 23.62 1,015,828 -0.17(-0.72%)
Sep 11, 2013 24.21 24.22 23.77 23.79 972,853 -0.38(-1.58%)
Sep 10, 2013 24.08 24.35 23.99 24.18 642,461 +0.18(+0.77%)
Sep 09, 2013 24.01 24.10 23.91 23.99 648,237 +0.09(+0.37%)
Sep 06, 2013 24.35 24.35 23.70 23.90 724,555 -0.27(-1.11%)
Sep 05, 2013 24.32 24.35 24.08 24.17 404,845 -0.05(-0.23%)
Sep 04, 2013 24.16 24.41 24.06 24.23 487,599 +0.16(+0.65%)
Sep 03, 2013 23.97 24.14 23.86 24.07 467,350 +0.42(+1.78%)
Aug 30, 2013 23.87 24.04 23.63 23.65 553,857 -0.23(-0.95%)
Aug 29, 2013 23.82 24.11 23.82 23.88 571,437 -0.05(-0.19%)
Aug 28, 2013 23.59 24.01 23.59 23.93 876,163 +0.22(+0.92%)
Aug 27, 2013 23.76 24.06 23.63 23.71 914,482 -0.35(-1.47%)
Aug 26, 2013 24.29 24.52 24.04 24.06 1,205,162 +0.02(+0.07%)
Aug 23, 2013 23.69 24.12 23.48 24.04 1,901,538 +0.39(+1.64%)
Aug 22, 2013 23.56 23.74 23.52 23.66 564,078 +0.11(+0.48%)
Aug 21, 2013 23.46 23.72 23.42 23.54 680,662 +0.03(+0.14%)
Aug 20, 2013 23.50 23.76 23.50 23.51 615,717 +0.04(+0.18%)
Aug 19, 2013 23.35 23.69 23.27 23.47 554,551 +0.12(+0.52%)
Aug 16, 2013 23.34 23.62 23.27 23.34 724,424 -0.12(-0.50%)
Aug 15, 2013 23.69 23.79 23.46 23.46 571,908 -0.50(-2.09%)
Aug 14, 2013 24.14 24.14 23.93 23.96 534,215 -0.17(-0.71%)
Aug 13, 2013 24.04 24.18 24.01 24.14 839,524 +0.04(+0.17%)
Aug 12, 2013 23.96 24.15 23.92 24.09 523,142 +0.06(+0.25%)
Aug 09, 2013 23.98 24.14 23.86 24.03 559,897 +0.05(+0.19%)
Aug 08, 2013 24.43 24.43 23.93 23.99 766,091 -0.34(-1.38%)
Aug 07, 2013 24.42 24.73 24.30 24.32 908,106 -0.21(-0.87%)
Aug 06, 2013 24.64 24.75 24.39 24.54 544,563 -0.22(-0.90%)
Aug 05, 2013 24.52 25.04 24.39 24.76 872,981 +0.24(+0.99%)
Aug 02, 2013 24.44 24.59 24.33 24.52 723,185 +0.07(+0.28%)
Aug 01, 2013 24.39 24.51 24.36 24.45 1,222,193 +0.27(+1.11%)
Jul 31, 2013 24.35 24.48 24.18 24.18 555,400 -0.12(-0.50%)
Jul 30, 2013 24.17 24.36 24.06 24.30 838,378 +0.27(+1.14%)
Jul 29, 2013 24.07 24.14 23.87 24.03 562,918 -0.04(-0.17%)
Jul 26, 2013 24.04 24.16 23.90 24.07 913,040 -0.16(-0.66%)
Jul 25, 2013 24.24 24.33 24.03 24.23 997,820 +0.04(+0.16%)
Jul 24, 2013 24.34 24.42 24.15 24.19 518,725 -0.08(-0.31%)
Jul 23, 2013 24.43 24.43 24.22 24.27 631,176 -0.03(-0.14%)
Jul 22, 2013 24.41 24.56 24.24 24.30 711,879 -0.08(-0.34%)
Jul 19, 2013 24.35 24.53 24.16 24.39 876,368 +0.00(+0.00%)
Jul 18, 2013 24.33 24.56 24.17 24.39 603,869 +0.14(+0.60%)
Jul 17, 2013 24.56 24.62 24.19 24.24 708,492 -0.14(-0.58%)
Jul 16, 2013 24.85 24.93 24.37 24.38 1,056,496 -0.48(-1.94%)
Jul 15, 2013 24.84 24.95 24.66 24.87 1,108,725 +0.12(+0.49%)
Jul 12, 2013 24.61 25.17 24.57 24.75 1,060,646 +0.18(+0.72%)
Jul 11, 2013 24.76 24.76 24.34 24.57 1,568,601 +0.21(+0.86%)
Jul 10, 2013 23.74 24.60 23.73 24.36 2,248,103 +0.23(+0.96%)
Jul 09, 2013 25.06 25.30 23.48 24.13 4,903,892 +0.89(+3.82%)
Jul 08, 2013 23.45 23.53 22.84 23.24 1,161,186 -0.12(-0.50%)
Jul 05, 2013 22.92 23.39 22.92 23.36 684,389 +0.71(+3.12%)
Jul 03, 2013 22.50 22.67 22.26 22.65 856,657 -0.05(-0.22%)
Jul 02, 2013 23.16 23.44 22.58 22.70 2,535,906 -0.61(-2.63%)
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.