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 31, 2016 15.47 15.71 15.42 15.61 982,539 +0.16(+1.05%)
May 27, 2016 15.09 15.45 15.45 15.45 1,070,704 +0.33(+2.15%)
May 26, 2016 14.99 15.19 14.87 15.12 811,641 +0.21(+1.38%)
May 25, 2016 14.95 15.06 14.82 14.92 1,134,881 -0.02(-0.11%)
May 24, 2016 14.89 15.12 14.76 14.93 1,073,593 +0.05(+0.35%)
May 23, 2016 14.90 15.07 14.77 14.88 1,209,277 +0.01(+0.06%)
May 20, 2016 14.57 14.96 14.47 14.87 1,014,599 +0.33(+2.24%)
May 19, 2016 14.33 14.74 14.27 14.55 771,662 +0.21(+1.43%)
May 18, 2016 14.57 14.73 14.27 14.34 842,189 -0.28(-1.93%)
May 17, 2016 14.77 14.91 14.51 14.63 1,218,919 -0.13(-0.87%)
May 16, 2016 14.90 14.94 14.62 14.75 1,059,857 -0.13(-0.86%)
May 13, 2016 15.18 15.41 14.84 14.88 1,053,495 -0.45(-2.96%)
May 12, 2016 15.57 15.71 15.29 15.34 1,179,429 -0.23(-1.49%)
May 11, 2016 16.43 16.43 15.55 15.57 1,441,540 -1.00(-6.05%)
May 10, 2016 16.49 16.64 16.38 16.57 790,673 +0.06(+0.36%)
May 09, 2016 16.25 16.71 16.25 16.51 1,210,105 +0.29(+1.80%)
May 06, 2016 16.14 16.29 15.87 16.22 1,049,723 -0.02(-0.11%)
May 05, 2016 16.22 16.36 16.01 16.24 1,357,520 +0.01(+0.05%)
May 04, 2016 16.31 16.42 15.89 16.23 1,958,861 -0.15(-0.89%)
May 03, 2016 17.21 17.75 16.26 16.37 2,085,771 +0.15(+0.90%)
May 02, 2016 16.29 16.39 16.00 16.23 1,247,776 -0.02(-0.11%)
Apr 29, 2016 16.23 16.43 15.91 16.25 900,592 +0.00(+0.00%)
Apr 28, 2016 16.31 16.62 16.22 16.25 823,627 -0.15(-0.89%)
Apr 27, 2016 15.84 16.53 15.84 16.39 809,626 -0.38(-2.25%)
Apr 26, 2016 16.47 16.79 16.46 16.77 1,228,525 +0.33(+1.98%)
Apr 25, 2016 16.63 16.63 16.30 16.44 1,359,932 -0.19(-1.13%)
Apr 22, 2016 16.55 17.03 16.49 16.63 1,229,563 +0.13(+0.78%)
Apr 21, 2016 16.32 16.66 16.12 16.50 740,470 +0.27(+1.64%)
Apr 20, 2016 16.13 16.29 16.07 16.24 954,133 +0.10(+0.64%)
Apr 19, 2016 16.16 16.37 16.08 16.13 830,420 +0.03(+0.21%)
Apr 18, 2016 15.83 16.11 15.68 16.10 963,668 +0.24(+1.51%)
Apr 15, 2016 15.42 16.05 15.39 15.86 1,073,191 +0.39(+2.55%)
Apr 14, 2016 15.29 15.63 15.04 15.47 1,126,244 +0.21(+1.41%)
Apr 13, 2016 14.92 15.26 14.88 15.25 1,168,191 +0.42(+2.83%)
Apr 12, 2016 14.31 14.95 14.28 14.83 989,187 +0.61(+4.28%)
Apr 11, 2016 14.41 14.57 14.21 14.22 578,074 -0.07(-0.48%)
Apr 08, 2016 14.68 14.68 14.09 14.29 546,053 -0.35(-2.40%)
Apr 07, 2016 14.84 15.05 14.55 14.64 814,796 -0.27(-1.78%)
Apr 06, 2016 14.86 14.99 14.62 14.91 544,980 +0.04(+0.29%)
Apr 05, 2016 14.91 15.01 14.66 14.87 811,295 -0.11(-0.74%)
Apr 04, 2016 15.34 15.49 14.97 14.98 1,336,787 -0.35(-2.29%)
Apr 01, 2016 15.73 15.77 15.29 15.33 1,020,567 -0.46(-2.93%)
Mar 31, 2016 15.61 15.89 15.61 15.79 877,139 +0.18(+1.15%)
Mar 30, 2016 15.67 15.94 15.60 15.61 643,952 -0.02(-0.11%)
Mar 29, 2016 15.35 15.63 15.18 15.63 1,056,918 +0.27(+1.78%)
Mar 28, 2016 15.20 15.56 15.20 15.35 557,612 +0.21(+1.41%)
Mar 24, 2016 15.17 15.14 15.14 15.14 974,635 -0.08(-0.51%)
Mar 23, 2016 15.67 15.71 15.21 15.22 863,621 -0.57(-3.63%)
Mar 22, 2016 15.91 16.05 15.59 15.79 539,608 -0.19(-1.18%)
Mar 21, 2016 16.29 16.42 15.93 15.98 538,141 -0.32(-1.94%)
Mar 18, 2016 16.22 16.55 16.09 16.29 1,391,514 +0.20(+1.22%)
Mar 17, 2016 15.55 16.15 15.52 16.10 880,103 +0.55(+3.52%)
Mar 16, 2016 15.96 15.96 15.36 15.55 1,070,585 -0.51(-3.19%)
Mar 15, 2016 15.92 16.12 15.83 16.06 1,300,489 +0.09(+0.53%)
Mar 14, 2016 16.33 16.47 15.91 15.98 724,037 -0.38(-2.35%)
Mar 11, 2016 16.21 16.47 16.17 16.36 715,771 +0.36(+2.24%)
Mar 10, 2016 16.16 16.29 15.84 16.00 515,379 -0.13(-0.79%)
Mar 09, 2016 16.18 16.43 16.01 16.13 1,056,965 +0.03(+0.16%)
Mar 08, 2016 16.59 16.68 16.06 16.11 1,314,469 -0.57(-3.43%)
Mar 07, 2016 16.70 17.03 16.57 16.68 1,140,570 -0.10(-0.61%)
Mar 04, 2016 17.05 17.19 16.70 16.78 1,007,164 -0.29(-1.70%)
Mar 03, 2016 17.02 17.20 16.84 17.07 1,303,566 +0.02(+0.10%)
Mar 02, 2016 16.58 17.08 16.49 17.06 1,346,426 +0.41(+2.46%)
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.