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 28, 2010 11.75 12.04 11.64 11.75 787,233 -0.27(-2.21%)
May 27, 2010 11.82 12.04 11.70 12.02 884,919 +0.45(+3.89%)
May 26, 2010 11.57 11.72 11.44 11.57 4,353 +0.13(+1.11%)
May 25, 2010 11.13 11.47 10.94 11.44 1,096,884 +0.16(+1.38%)
May 24, 2010 11.46 11.51 11.27 11.29 792,317 -0.20(-1.78%)
May 21, 2010 11.14 11.63 11.05 11.49 1,326,791 +0.18(+1.59%)
May 20, 2010 11.20 11.57 11.20 11.31 2,382,254 -0.21(-1.81%)
May 19, 2010 11.78 11.86 11.43 11.52 824,474 -0.32(-2.73%)
May 18, 2010 12.18 12.31 11.79 11.84 1,211,474 -0.22(-1.80%)
May 17, 2010 12.15 12.28 11.68 12.06 1,172,489 -0.01(-0.10%)
May 14, 2010 12.07 12.26 11.91 12.07 640,876 -0.21(-1.70%)
May 13, 2010 12.38 12.42 12.19 12.28 727,081 -0.13(-1.02%)
May 12, 2010 12.32 12.49 12.20 12.41 1,198,364 +0.07(+0.53%)
May 11, 2010 12.30 12.48 12.29 12.34 636,298 +0.17(+1.41%)
May 10, 2010 11.91 12.18 11.88 12.17 978,368 +0.52(+4.43%)
May 07, 2010 11.96 12.04 11.54 11.66 1,329,015 -0.29(-2.47%)
May 06, 2010 12.25 12.45 11.26 11.95 1,191,442 -0.35(-2.86%)
May 05, 2010 12.27 12.58 12.20 12.30 980,253 -0.29(-2.31%)
May 04, 2010 12.72 12.81 12.54 12.59 922,650 -0.31(-2.41%)
May 03, 2010 12.61 13.01 12.61 12.90 548,040 +0.37(+2.94%)
Apr 30, 2010 13.04 13.08 12.52 12.54 1,014,503 -0.46(-3.56%)
Apr 29, 2010 12.79 13.01 12.71 13.00 740,923 +0.25(+1.93%)
Apr 28, 2010 12.73 12.90 12.71 12.75 771,916 +0.06(+0.45%)
Apr 27, 2010 12.86 12.99 12.65 12.70 1,162,378 -0.25(-1.96%)
Apr 26, 2010 13.16 13.20 12.90 12.95 1,011,138 -0.29(-2.17%)
Apr 23, 2010 12.90 13.26 12.79 13.24 1,067,696 +0.34(+2.60%)
Apr 22, 2010 12.53 12.94 12.43 12.90 1,449,179 +0.16(+1.29%)
Apr 21, 2010 12.59 12.77 12.51 12.74 1,028,990 +0.19(+1.53%)
Apr 20, 2010 12.84 12.86 12.14 12.54 2,425,631 -0.26(-2.05%)
Apr 19, 2010 12.64 12.84 12.49 12.81 1,113,951 +0.15(+1.20%)
Apr 16, 2010 12.86 12.89 12.58 12.65 633,681 -0.20(-1.56%)
Apr 15, 2010 12.76 12.92 12.76 12.86 561,391 +0.04(+0.35%)
Apr 14, 2010 12.63 12.86 12.54 12.81 1,097,524 +0.29(+2.29%)
Apr 13, 2010 12.56 12.58 12.45 12.52 709,745 -0.11(-0.88%)
Apr 12, 2010 12.43 12.70 12.34 12.63 841,527 +0.18(+1.48%)
Apr 09, 2010 12.25 12.46 12.19 12.45 554,166 +0.18(+1.43%)
Apr 08, 2010 12.21 12.41 12.11 12.27 526,214 -0.01(-0.07%)
Apr 07, 2010 12.25 12.36 12.18 12.28 586,141 +0.04(+0.30%)
Apr 06, 2010 12.18 12.29 12.12 12.25 580,102 +0.05(+0.44%)
Apr 05, 2010 11.96 12.29 11.95 12.19 461,576 +0.21(+1.74%)
Apr 01, 2010 11.95 11.98 11.98 11.98 710,050 +0.04(+0.34%)
Mar 31, 2010 11.96 12.11 11.90 11.94 560,232 -0.09(-0.75%)
Mar 30, 2010 12.02 12.15 11.93 12.03 405,932 -0.01(-0.05%)
Mar 29, 2010 12.02 12.10 11.92 12.04 586,496 +0.02(+0.17%)
Mar 26, 2010 11.96 12.15 11.95 12.02 825,615 +0.11(+0.96%)
Mar 25, 2010 12.10 12.11 11.89 11.90 567,650 -0.09(-0.78%)
Mar 24, 2010 12.03 12.17 11.97 12.00 998,083 -0.06(-0.51%)
Mar 23, 2010 12.00 12.13 12.00 12.06 1,627,365 +0.05(+0.41%)
Mar 22, 2010 11.76 12.11 11.70 12.01 780,489 +0.18(+1.49%)
Mar 19, 2010 11.84 11.89 11.55 11.83 1,504,295 -0.01(-0.10%)
Mar 18, 2010 11.85 11.96 11.78 11.85 601,822 +0.01(+0.10%)
Mar 17, 2010 11.85 11.94 11.76 11.83 856,052 -0.01(-0.07%)
Mar 16, 2010 11.82 11.85 11.70 11.84 432,811 +0.07(+0.63%)
Mar 15, 2010 11.68 11.77 11.66 11.77 351,968 -0.06(-0.48%)
Mar 12, 2010 11.85 11.85 11.67 11.83 539,077 -0.02(-0.17%)
Mar 11, 2010 11.71 11.85 11.68 11.85 516,674 +0.06(+0.49%)
Mar 10, 2010 11.66 11.79 11.59 11.79 628,036 +0.09(+0.80%)
Mar 09, 2010 11.65 11.76 11.52 11.70 732,595 +0.04(+0.39%)
Mar 08, 2010 11.70 11.81 11.62 11.65 678,405 -0.08(-0.70%)
Mar 05, 2010 11.51 11.76 11.51 11.73 521,667 +0.25(+2.21%)
Mar 04, 2010 11.63 11.68 11.43 11.48 724,694 -0.16(-1.41%)
Mar 03, 2010 11.60 11.71 11.56 11.64 509,355 +0.03(+0.25%)
Mar 02, 2010 11.47 11.65 11.42 11.61 829,417 +0.15(+1.28%)
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.