Wolverine World Wide (NY: WWW )

11.21 +0.03 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 26.22 26.30 25.90 26.10 805,367 -0.06(-0.23%)
Nov 26, 2014 25.66 26.16 26.16 26.16 1,088,846 +0.50(+1.93%)
Nov 25, 2014 25.54 25.70 25.41 25.66 994,702 +0.31(+1.21%)
Nov 24, 2014 24.97 25.38 24.85 25.35 690,861 +0.50(+2.00%)
Nov 21, 2014 25.01 25.29 24.58 24.86 1,073,049 +0.44(+1.82%)
Nov 20, 2014 23.73 24.65 23.67 24.41 1,066,871 +0.62(+2.62%)
Nov 19, 2014 23.11 23.84 23.11 23.79 846,549 +0.58(+2.51%)
Nov 18, 2014 22.68 23.22 22.57 23.21 1,109,807 +0.55(+2.42%)
Nov 17, 2014 22.78 22.92 22.54 22.66 704,829 -0.18(-0.79%)
Nov 14, 2014 22.70 23.00 22.68 22.84 620,784 +0.09(+0.38%)
Nov 13, 2014 22.80 22.96 22.68 22.75 530,613 -0.07(-0.30%)
Nov 12, 2014 22.55 22.86 22.39 22.82 1,335,919 +0.23(+1.02%)
Nov 11, 2014 22.86 22.86 22.42 22.59 783,029 -0.32(-1.38%)
Nov 10, 2014 23.10 23.22 22.77 22.91 731,082 -0.24(-1.03%)
Nov 07, 2014 23.31 23.49 23.05 23.15 480,356 -0.17(-0.73%)
Nov 06, 2014 23.01 23.46 22.93 23.32 563,098 +0.37(+1.60%)
Nov 05, 2014 22.80 23.03 22.69 22.95 485,510 +0.27(+1.17%)
Nov 04, 2014 22.91 23.05 22.61 22.69 776,923 -0.36(-1.56%)
Nov 03, 2014 23.28 23.34 22.97 23.04 1,154,453 -0.17(-0.74%)
Oct 31, 2014 23.27 23.38 22.98 23.22 862,241 +0.29(+1.27%)
Oct 30, 2014 22.58 23.07 22.58 22.92 809,838 +0.13(+0.56%)
Oct 29, 2014 22.86 22.86 22.62 22.80 571,539 -0.02(-0.07%)
Oct 28, 2014 22.48 22.83 22.39 22.81 911,318 +0.29(+1.29%)
Oct 27, 2014 22.59 22.66 22.66 22.52 521,228 -0.14(-0.60%)
Oct 24, 2014 22.67 22.74 22.48 22.66 618,720 -0.03(-0.11%)
Oct 23, 2014 22.49 22.98 22.41 22.69 1,520,737 +0.32(+1.45%)
Oct 22, 2014 22.67 22.84 22.34 22.36 1,156,380 -0.27(-1.21%)
Oct 21, 2014 22.12 22.67 22.01 22.63 1,010,276 +0.58(+2.64%)
Oct 20, 2014 21.51 22.08 21.39 22.05 1,033,656 +0.32(+1.50%)
Oct 17, 2014 22.09 22.09 21.60 21.73 1,064,984 -0.19(-0.86%)
Oct 16, 2014 21.51 22.17 21.30 21.92 1,062,120 +0.21(+0.95%)
Oct 15, 2014 21.40 21.92 21.03 21.71 1,100,549 -0.05(-0.24%)
Oct 14, 2014 21.09 22.22 20.71 21.76 2,619,351 +0.68(+3.21%)
Oct 13, 2014 21.28 21.63 21.15 21.09 1,170,279 -0.17(-0.80%)
Oct 10, 2014 21.29 21.52 21.09 21.26 650,065 -0.19(-0.88%)
Oct 09, 2014 21.72 21.92 21.39 21.44 584,068 -0.36(-1.65%)
Oct 08, 2014 21.04 21.86 21.04 21.80 881,056 +0.78(+3.70%)
Oct 07, 2014 21.21 21.42 21.03 21.03 782,341 -0.33(-1.52%)
Oct 06, 2014 21.78 21.86 21.30 21.35 721,832 -0.51(-2.35%)
Oct 03, 2014 21.93 22.00 21.75 21.86 417,662 +0.15(+0.67%)
Oct 02, 2014 21.05 21.74 21.00 21.72 616,754 +0.66(+3.13%)
Oct 01, 2014 21.37 21.44 21.02 21.06 1,421,187 -0.38(-1.76%)
Sep 30, 2014 21.71 21.76 21.38 21.44 749,588 -0.27(-1.26%)
Sep 29, 2014 21.73 21.76 21.42 21.71 554,591 -0.20(-0.90%)
Sep 26, 2014 21.73 22.00 21.72 21.91 381,764 +0.21(+0.98%)
Sep 25, 2014 21.71 21.95 21.39 21.69 864,558 -0.01(-0.04%)
Sep 24, 2014 21.68 21.77 21.37 21.70 642,846 -0.07(-0.31%)
Sep 23, 2014 22.06 22.21 21.75 21.77 502,668 -0.38(-1.73%)
Sep 22, 2014 22.41 22.48 22.00 22.15 752,060 -0.32(-1.41%)
Sep 19, 2014 22.91 22.98 22.30 22.47 1,529,692 -0.45(-1.97%)
Sep 18, 2014 22.80 22.95 22.70 22.92 411,254 +0.17(+0.75%)
Sep 17, 2014 22.77 22.84 22.54 22.75 918,461 -0.04(-0.19%)
Sep 16, 2014 22.88 23.02 22.71 22.79 1,148,165 -0.17(-0.74%)
Sep 15, 2014 23.17 23.26 22.80 22.96 617,476 -0.26(-1.14%)
Sep 12, 2014 23.30 23.33 23.02 23.23 745,054 -0.03(-0.15%)
Sep 11, 2014 22.94 23.35 22.86 23.26 475,109 +0.22(+0.96%)
Sep 10, 2014 22.84 23.06 22.70 23.04 476,546 +0.20(+0.90%)
Sep 09, 2014 23.10 23.10 22.77 22.84 489,425 -0.23(-1.00%)
Sep 08, 2014 23.01 23.12 22.78 23.07 702,418 +0.10(+0.45%)
Sep 05, 2014 22.90 23.00 22.69 22.96 477,694 -0.04(-0.19%)
Sep 04, 2014 22.75 23.44 22.75 23.01 759,346 +0.41(+1.81%)
Sep 03, 2014 23.20 23.22 22.51 22.60 539,433 -0.48(-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.