Skip to main content

Wolverine World Wide (NY: WWW )

15.39 -0.31 (-1.97%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 11.92 12.02 11.85 11.97 332,397 +0.04(+0.31%)
Oct 28, 2010 12.13 12.13 11.87 11.94 476,219 -0.09(-0.72%)
Oct 27, 2010 12.26 12.26 11.92 12.02 759,059 -0.12(-0.98%)
Oct 25, 2010 12.06 12.26 12.06 12.14 416,631 +0.16(+1.37%)
Oct 22, 2010 12.18 12.20 11.96 11.98 786,332 -0.19(-1.55%)
Oct 21, 2010 12.35 12.49 12.10 12.17 1,016,118 -0.11(-0.90%)
Oct 20, 2010 12.18 12.37 12.14 12.28 993,874 +0.15(+1.25%)
Oct 19, 2010 12.19 12.33 12.05 12.13 968,471 -0.25(-1.99%)
Oct 18, 2010 12.34 12.39 12.27 12.37 523,185 +0.06(+0.47%)
Oct 15, 2010 12.55 12.57 12.28 12.31 917,391 -0.08(-0.63%)
Oct 14, 2010 12.46 12.46 12.29 12.39 975,884 -0.05(-0.40%)
Oct 13, 2010 12.25 12.54 12.13 12.44 1,145,302 +0.25(+2.02%)
Oct 12, 2010 12.08 12.25 11.99 12.20 783,851 +0.07(+0.58%)
Oct 11, 2010 12.47 12.47 12.10 12.13 1,316,018 -0.39(-3.15%)
Oct 08, 2010 12.52 12.57 12.14 12.52 969,009 +0.30(+2.49%)
Oct 07, 2010 12.54 12.70 12.20 12.22 1,780,761 -0.20(-1.59%)
Oct 06, 2010 12.27 12.41 12.20 12.41 1,570,585 +0.15(+1.24%)
Oct 05, 2010 11.74 12.29 11.69 12.26 1,805,891 +0.42(+3.51%)
Oct 04, 2010 11.92 12.09 11.76 11.85 1,174,550 -0.13(-1.06%)
Oct 01, 2010 11.97 12.08 11.80 11.97 612,544 +0.04(+0.37%)
Sep 30, 2010 11.93 12.14 11.72 11.93 26,370 -0.10(-0.81%)
Sep 29, 2010 12.00 12.29 11.94 12.03 850,497 -0.01(-0.12%)
Sep 28, 2010 11.68 12.06 11.50 12.04 1,128 +0.36(+3.09%)
Sep 27, 2010 11.66 11.73 11.52 11.68 402,119 -0.00(-0.04%)
Sep 24, 2010 11.59 11.73 11.55 11.68 571,492 +0.26(+2.30%)
Sep 23, 2010 11.42 11.67 11.41 11.42 131,214 -0.13(-1.14%)
Sep 22, 2010 11.74 11.79 11.41 11.55 477,328 -0.20(-1.68%)
Sep 21, 2010 11.75 11.90 11.65 11.75 716,035 -0.03(-0.28%)
Sep 20, 2010 11.45 11.81 11.44 11.78 579,440 +0.33(+2.90%)
Sep 17, 2010 11.45 11.51 11.27 11.45 755,747 -0.01(-0.11%)
Sep 15, 2010 11.18 11.50 11.17 11.46 472,830 +0.22(+1.94%)
Sep 14, 2010 11.16 11.36 11.11 11.24 318,336 +0.09(+0.77%)
Sep 13, 2010 11.06 11.21 11.04 11.16 473,040 +0.24(+2.18%)
Sep 10, 2010 10.99 11.13 10.90 10.92 812,562 -0.08(-0.71%)
Sep 09, 2010 11.24 11.27 10.91 11.00 500,013 -0.11(-1.00%)
Sep 08, 2010 11.13 11.28 11.05 11.11 449,777 +0.01(+0.11%)
Sep 07, 2010 11.24 11.27 11.07 11.10 3,806 -0.23(-2.03%)
Sep 03, 2010 11.24 11.39 11.17 11.33 444,667 +0.21(+1.92%)
Sep 02, 2010 10.77 11.14 10.75 11.11 2,473 +0.28(+2.54%)
Sep 01, 2010 10.55 10.88 10.55 10.84 610,237 +0.46(+4.47%)
Aug 31, 2010 10.38 10.52 10.27 10.38 1,705 -0.02(-0.20%)
Aug 30, 2010 10.70 10.73 10.40 10.40 483,580 -0.15(-1.40%)
Aug 27, 2010 10.76 10.79 10.47 10.54 625,061 -0.01(-0.08%)
Aug 26, 2010 10.69 10.86 10.51 10.55 574,177 -0.10(-0.92%)
Aug 25, 2010 10.42 10.69 10.29 10.65 2,641 +0.15(+1.41%)
Aug 24, 2010 10.54 10.66 10.33 10.50 10,726 -0.18(-1.69%)
Aug 23, 2010 10.90 11.00 10.67 10.68 535,702 -0.18(-1.63%)
Aug 20, 2010 10.73 10.89 10.58 10.86 597,235 +0.05(+0.49%)
Aug 19, 2010 11.04 11.04 10.64 10.81 9,217 -0.30(-2.73%)
Aug 18, 2010 10.91 11.25 10.77 11.11 41,395 +0.18(+1.69%)
Aug 17, 2010 10.92 11.18 10.81 10.92 6,364 +0.15(+1.37%)
Aug 16, 2010 10.67 10.85 10.58 10.78 642,393 +0.06(+0.54%)
Aug 13, 2010 10.72 10.97 10.71 10.72 634,038 -0.29(-2.61%)
Aug 12, 2010 10.97 11.07 10.83 11.01 656,525 -0.12(-1.07%)
Aug 11, 2010 11.37 11.38 11.09 11.13 912,642 -0.51(-4.41%)
Aug 10, 2010 11.72 11.84 11.47 11.64 846,314 -0.25(-2.14%)
Aug 09, 2010 11.80 11.93 11.74 11.89 514,596 +0.16(+1.40%)
Aug 06, 2010 11.73 11.79 11.45 11.73 739,049 -0.06(-0.49%)
Aug 05, 2010 11.70 11.90 11.64 11.79 954,774 -0.02(-0.21%)
Aug 04, 2010 11.68 11.82 11.61 11.81 944,206 +0.18(+1.52%)
Aug 03, 2010 12.00 12.00 11.61 11.63 629,245 -0.46(-3.77%)
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.