Wolverine World Wide (NY: WWW )

15.39 -0.31 (-1.97%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 7.958 8.044 7.841 8.044 665,887 +0.14(+1.80%)
May 28, 2009 7.975 8.052 7.759 7.902 835,686 -0.02(-0.21%)
May 27, 2009 7.889 8.040 7.816 7.918 1,165,524 -0.03(-0.36%)
May 26, 2009 7.512 8.056 7.398 7.946 1,244,169 +0.41(+5.39%)
May 22, 2009 7.780 7.857 7.516 7.540 764,853 -0.16(-2.11%)
May 21, 2009 7.837 8.003 7.593 7.703 996,291 -0.30(-3.75%)
May 20, 2009 7.922 8.218 7.873 8.003 1,451,625 +0.11(+1.44%)
May 19, 2009 7.914 7.983 7.792 7.889 640,382 -0.02(-0.31%)
May 18, 2009 7.841 7.934 7.780 7.914 1,194,511 +0.14(+1.83%)
May 15, 2009 7.735 7.882 7.634 7.772 1,100,964 +0.02(+0.21%)
May 14, 2009 7.585 7.853 7.512 7.755 1,575,985 +0.22(+2.96%)
May 13, 2009 7.560 7.585 7.309 7.532 1,985,266 -0.13(-1.75%)
May 12, 2009 7.930 7.983 7.516 7.666 876,081 -0.25(-3.13%)
May 11, 2009 7.975 8.100 7.723 7.914 991,745 -0.25(-3.08%)
May 08, 2009 8.157 8.298 8.036 8.165 1,013,066 +0.09(+1.11%)
May 07, 2009 8.442 8.486 8.023 8.076 1,228,141 -0.24(-2.83%)
May 06, 2009 8.409 8.527 8.214 8.312 1,018,208 -0.07(-0.82%)
May 05, 2009 8.409 8.450 8.222 8.381 1,445,185 -0.05(-0.58%)
May 04, 2009 8.360 8.442 8.259 8.429 1,245,105 +0.25(+3.03%)
May 01, 2009 8.437 8.490 8.137 8.182 1,453,652 -0.28(-3.26%)
Apr 30, 2009 8.612 8.726 8.433 8.458 1,719,900 -0.12(-1.37%)
Apr 29, 2009 8.714 8.770 8.515 8.576 1,609,024 -0.10(-1.17%)
Apr 28, 2009 8.559 8.856 8.559 8.677 1,135,731 +0.09(+0.99%)
Apr 27, 2009 8.669 8.746 8.417 8.592 1,288,340 -0.09(-0.98%)
Apr 24, 2009 8.661 8.868 8.622 8.677 1,596,614 +0.04(+0.42%)
Apr 23, 2009 8.852 8.852 8.308 8.640 2,066,059 -0.21(-2.34%)
Apr 22, 2009 6.984 9.103 6.984 8.848 3,290,381 +1.17(+15.29%)
Apr 21, 2009 7.370 7.747 7.280 7.674 1,226,622 +0.27(+3.68%)
Apr 20, 2009 7.585 7.698 7.248 7.402 1,268,955 -0.32(-4.20%)
Apr 17, 2009 7.613 7.804 7.564 7.727 1,101,124 +0.12(+1.60%)
Apr 16, 2009 7.390 7.642 7.284 7.605 925,697 +0.27(+3.65%)
Apr 15, 2009 7.301 7.451 7.179 7.337 961,071 +0.02(+0.33%)
Apr 14, 2009 7.187 7.357 7.012 7.313 1,542,414 -0.02(-0.22%)
Apr 13, 2009 7.244 7.374 7.167 7.329 884,339 +0.03(+0.45%)
Apr 09, 2009 6.951 7.303 6.878 7.297 1,224,546 +0.47(+6.84%)
Apr 08, 2009 6.679 6.866 6.659 6.830 523,211 +0.22(+3.32%)
Apr 07, 2009 6.878 6.943 6.582 6.610 1,044,605 -0.33(-4.80%)
Apr 06, 2009 6.862 6.964 6.740 6.943 1,163,445 +0.02(+0.35%)
Apr 03, 2009 6.761 6.951 6.696 6.919 1,062,312 +0.14(+2.04%)
Apr 02, 2009 6.484 7.000 6.464 6.781 1,073,912 +0.42(+6.57%)
Apr 01, 2009 6.212 6.403 6.196 6.363 857,677 +0.04(+0.58%)
Mar 31, 2009 6.314 6.493 6.164 6.326 938,479 +0.07(+1.17%)
Mar 30, 2009 6.184 6.265 6.034 6.253 725,541 -0.17(-2.62%)
Mar 26, 2009 6.078 6.474 6.041 6.421 1,457,123 +0.39(+6.51%)
Mar 25, 2009 6.090 6.268 5.887 6.029 1,128,140 -0.03(-0.53%)
Mar 24, 2009 6.248 6.248 6.045 6.061 1,151,620 -0.19(-3.10%)
Mar 23, 2009 6.005 6.256 5.956 6.256 996,259 +0.37(+6.25%)
Mar 20, 2009 6.086 6.163 5.835 5.887 1,222,349 -0.18(-3.00%)
Mar 19, 2009 6.090 6.114 5.912 6.069 749,306 +0.04(+0.60%)
Mar 18, 2009 5.879 6.074 5.831 6.033 1,717,009 +0.14(+2.40%)
Mar 17, 2009 5.661 5.891 5.632 5.891 928,617 +0.26(+4.60%)
Mar 16, 2009 5.790 5.867 5.608 5.632 1,542,351 -0.07(-1.28%)
Mar 13, 2009 5.592 5.746 5.463 5.705 0 +0.12(+2.17%)
Mar 12, 2009 5.487 5.624 5.321 5.584 2,044,341 +0.08(+1.40%)
Mar 11, 2009 5.653 5.653 5.467 5.507 1,992,850 -0.13(-2.37%)
Mar 10, 2009 5.446 5.685 5.410 5.641 1,523,185 +0.29(+5.45%)
Mar 09, 2009 5.345 5.600 5.321 5.349 1,124,734 -0.06(-1.12%)
Mar 06, 2009 5.560 5.653 5.378 5.410 0 -0.15(-2.76%)
Mar 05, 2009 5.709 5.778 5.548 5.564 585,690 -0.30(-5.11%)
Mar 04, 2009 5.827 5.928 5.705 5.863 1,220,075 -0.11(-1.90%)
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.