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 (%)
Jul 31, 2019 24.59 24.70 23.87 24.06 1,167,760 -0.49(-1.99%)
Jul 30, 2019 24.38 24.58 23.91 24.54 653,242 +0.00(+0.00%)
Jul 29, 2019 24.29 24.63 24.14 24.54 460,056 +0.17(+0.69%)
Jul 26, 2019 24.54 24.54 24.05 24.38 488,567 -0.06(-0.25%)
Jul 25, 2019 24.20 24.45 24.07 24.44 530,665 +0.03(+0.11%)
Jul 24, 2019 24.30 24.52 24.04 24.41 827,797 +0.15(+0.62%)
Jul 23, 2019 23.99 24.35 23.68 24.26 806,415 +0.44(+1.86%)
Jul 22, 2019 24.12 24.30 23.68 23.82 421,175 -0.20(-0.85%)
Jul 19, 2019 24.15 24.36 24.01 24.02 449,631 +0.03(+0.11%)
Jul 18, 2019 24.19 24.19 23.85 23.99 271,790 -0.21(-0.88%)
Jul 17, 2019 24.29 24.46 23.96 24.21 579,959 -0.10(-0.40%)
Jul 16, 2019 24.14 24.48 23.84 24.30 393,211 +0.17(+0.70%)
Jul 15, 2019 24.25 24.50 23.91 24.14 429,826 -0.04(-0.15%)
Jul 12, 2019 23.66 24.41 23.66 24.17 546,125 +0.51(+2.17%)
Jul 11, 2019 24.00 24.03 23.53 23.66 577,816 -0.26(-1.07%)
Jul 10, 2019 24.20 24.23 23.86 23.91 667,942 -0.15(-0.63%)
Jul 09, 2019 24.27 24.39 24.05 24.07 806,948 -0.33(-1.34%)
Jul 08, 2019 24.46 24.63 24.22 24.39 562,077 -0.23(-0.94%)
Jul 05, 2019 24.48 24.77 24.35 24.62 348,170 +0.01(+0.04%)
Jul 03, 2019 24.37 24.65 24.13 24.61 255,174 +0.40(+1.65%)
Jul 02, 2019 24.42 24.53 23.93 24.22 643,910 -0.25(-1.01%)
Jul 01, 2019 24.61 25.12 24.15 24.46 629,947 +0.06(+0.25%)
Jun 28, 2019 24.18 24.50 24.18 24.40 2,441,708 +0.27(+1.10%)
Jun 27, 2019 24.18 24.23 23.86 24.14 665,332 +0.08(+0.33%)
Jun 26, 2019 23.80 24.21 23.68 24.06 658,271 +0.39(+1.64%)
Jun 25, 2019 23.58 23.83 23.43 23.67 964,635 +0.02(+0.07%)
Jun 24, 2019 23.66 24.00 23.64 23.65 790,135 +0.01(+0.04%)
Jun 21, 2019 23.56 23.80 23.46 23.64 1,636,122 -0.08(-0.33%)
Jun 20, 2019 23.84 24.22 23.47 23.72 1,122,940 -0.13(-0.56%)
Jun 19, 2019 24.22 24.34 23.82 23.85 844,743 -0.52(-2.14%)
Jun 18, 2019 24.15 24.70 24.08 24.37 548,828 +0.36(+1.51%)
Jun 17, 2019 24.57 24.57 24.01 24.01 695,208 -0.59(-2.40%)
Jun 14, 2019 24.52 24.77 24.30 24.60 521,284 +0.04(+0.14%)
Jun 13, 2019 24.58 24.78 24.29 24.57 912,227 +0.19(+0.76%)
Jun 12, 2019 24.92 24.97 24.34 24.38 964,155 -0.61(-2.44%)
Jun 11, 2019 25.20 25.51 24.96 24.99 476,711 -0.07(-0.28%)
Jun 10, 2019 25.25 25.53 25.00 25.06 712,650 -0.10(-0.39%)
Jun 07, 2019 25.10 25.31 24.82 25.16 539,068 +0.16(+0.64%)
Jun 06, 2019 24.84 25.04 24.40 25.00 1,045,696 +0.06(+0.25%)
Jun 05, 2019 25.58 25.61 24.71 24.94 893,547 -0.15(-0.60%)
Jun 04, 2019 25.20 25.47 24.80 25.09 1,217,932 +0.20(+0.82%)
Jun 03, 2019 24.70 25.16 24.70 24.89 1,342,452 +0.22(+0.89%)
May 31, 2019 24.60 24.78 24.40 24.67 1,223,806 -0.30(-1.20%)
May 30, 2019 25.00 25.35 24.82 24.97 1,595,877 -0.03(-0.11%)
May 29, 2019 25.12 25.43 24.92 24.99 1,239,174 -0.41(-1.63%)
May 28, 2019 25.80 26.09 25.38 25.41 1,356,225 -0.35(-1.37%)
May 24, 2019 25.62 26.03 25.50 25.76 792,801 +0.26(+1.04%)
May 23, 2019 26.22 26.22 25.49 25.50 1,104,734 -1.02(-3.86%)
May 22, 2019 26.49 26.69 26.25 26.52 1,082,203 -0.11(-0.40%)
May 21, 2019 25.85 26.70 25.80 26.63 1,276,104 +0.84(+3.25%)
May 20, 2019 25.78 26.15 25.67 25.79 876,523 -0.20(-0.78%)
May 17, 2019 25.60 26.44 25.58 25.99 1,199,226 -0.24(-0.91%)
May 16, 2019 26.21 26.60 26.07 26.23 1,064,508 +0.25(+0.95%)
May 15, 2019 25.94 26.22 25.74 25.98 898,179 -0.16(-0.61%)
May 14, 2019 26.25 26.27 25.60 26.14 1,374,637 -0.05(-0.20%)
May 13, 2019 27.03 27.24 26.13 26.19 1,192,919 -1.49(-5.39%)
May 10, 2019 27.88 28.07 26.48 27.69 2,204,075 -0.34(-1.23%)
May 09, 2019 29.80 29.80 27.71 28.03 3,103,783 -3.09(-9.93%)
May 08, 2019 31.53 31.69 31.08 31.12 814,190 -0.41(-1.29%)
May 07, 2019 32.59 32.66 31.28 31.53 615,087 -1.12(-3.43%)
May 06, 2019 32.74 32.74 32.28 32.65 387,229 -0.46(-1.39%)
May 03, 2019 32.66 33.18 32.58 33.11 472,577 +0.41(+1.24%)
May 02, 2019 32.25 32.70 32.07 32.70 490,177 +0.42(+1.31%)
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.