Skip to main content

Wolverine World Wide (NY: WWW )

14.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 7.619 8.032 7.584 7.842 1,240,763 +0.49(+6.61%)
Sep 28, 2023 7.461 7.461 7.197 7.356 1,180,447 -0.13(-1.79%)
Sep 27, 2023 7.807 7.855 7.461 7.490 1,047,468 -0.25(-3.23%)
Sep 26, 2023 8.076 8.172 7.730 7.740 848,512 -0.42(-5.18%)
Sep 25, 2023 7.817 8.249 8.153 8.162 1,003,039 +0.23(+2.91%)
Sep 22, 2023 8.057 8.153 7.922 7.932 913,646 -0.04(-0.48%)
Sep 21, 2023 7.855 7.999 7.846 7.970 940,976 +0.04(+0.48%)
Sep 20, 2023 8.182 8.254 7.889 7.932 1,195,535 -0.20(-2.48%)
Sep 19, 2023 7.922 8.210 7.922 8.134 919,970 +0.24(+3.04%)
Sep 18, 2023 8.105 8.105 7.846 7.894 1,249,948 -0.20(-2.49%)
Sep 15, 2023 8.009 8.148 7.951 8.095 1,856,514 +0.10(+1.20%)
Sep 14, 2023 8.047 8.191 7.985 7.999 957,676 +0.03(+0.36%)
Sep 13, 2023 7.922 8.062 7.838 7.970 1,293,837 -0.02(-0.24%)
Sep 12, 2023 7.798 8.018 7.711 7.990 1,047,109 +0.25(+3.23%)
Sep 11, 2023 7.922 7.990 7.702 7.740 1,796,284 -0.10(-1.23%)
Sep 08, 2023 8.114 8.153 7.836 7.836 1,127,272 -0.30(-3.66%)
Sep 07, 2023 8.460 8.470 8.124 8.134 947,805 -0.42(-4.94%)
Sep 06, 2023 8.681 8.758 8.249 8.556 1,479,919 -0.11(-1.22%)
Sep 05, 2023 8.307 8.695 8.172 8.662 1,801,780 +0.20(+2.38%)
Sep 01, 2023 7.884 8.681 7.884 8.460 1,890,736 +0.70(+9.03%)
Aug 31, 2023 7.759 7.884 7.711 7.759 868,543 +0.07(+0.87%)
Aug 30, 2023 7.750 7.778 7.625 7.692 1,474,621 -0.09(-1.11%)
Aug 29, 2023 7.836 7.836 7.682 7.778 967,671 +0.04(+0.50%)
Aug 28, 2023 7.673 7.873 7.644 7.740 1,517,638 +0.12(+1.51%)
Aug 25, 2023 7.788 7.942 7.615 7.625 1,505,968 -0.11(-1.37%)
Aug 24, 2023 7.865 7.922 7.586 7.730 1,056,212 -0.23(-2.90%)
Aug 23, 2023 7.682 8.009 7.644 7.961 1,528,502 +0.19(+2.47%)
Aug 22, 2023 7.778 8.038 7.697 7.769 1,121,538 -0.15(-1.94%)
Aug 21, 2023 7.922 8.114 7.721 7.922 1,605,826 -0.07(-0.84%)
Aug 18, 2023 7.846 8.172 7.817 7.990 1,143,114 +0.15(+1.96%)
Aug 17, 2023 7.836 8.124 7.764 7.836 1,521,936 +0.06(+0.74%)
Aug 16, 2023 7.769 8.249 7.750 7.778 1,510,984 +0.00(+0.00%)
Aug 15, 2023 7.894 8.143 7.716 7.778 1,443,978 -0.30(-3.69%)
Aug 14, 2023 8.335 8.479 7.606 8.076 2,667,475 -0.38(-4.54%)
Aug 11, 2023 8.172 8.691 7.836 8.460 3,698,392 +0.04(+0.46%)
Aug 10, 2023 8.806 9.392 8.403 8.422 6,616,953 -2.91(-25.68%)
Aug 09, 2023 11.53 11.65 11.24 11.33 920,762 -0.25(-2.16%)
Aug 08, 2023 11.60 11.65 11.33 11.58 653,035 -0.18(-1.55%)
Aug 07, 2023 12.07 12.07 11.66 11.76 589,714 -0.30(-2.47%)
Aug 04, 2023 11.81 12.24 11.71 12.06 728,275 +0.25(+2.11%)
Aug 03, 2023 11.71 11.89 11.49 11.81 1,295,581 +0.13(+1.15%)
Aug 02, 2023 11.74 11.77 11.42 11.68 1,098,525 -0.36(-2.95%)
Aug 01, 2023 12.07 12.10 11.83 12.03 590,073 -0.13(-1.11%)
Jul 31, 2023 12.03 12.24 12.00 12.17 569,524 +0.13(+1.12%)
Jul 28, 2023 12.03 12.22 11.98 12.03 614,507 +0.14(+1.21%)
Jul 27, 2023 12.32 12.40 11.79 11.89 653,932 -0.38(-3.13%)
Jul 26, 2023 11.89 12.35 11.89 12.27 594,445 +0.38(+3.23%)
Jul 25, 2023 12.06 12.07 11.77 11.89 818,679 -0.09(-0.72%)
Jul 24, 2023 11.83 12.14 11.73 11.97 884,925 +0.21(+1.80%)
Jul 21, 2023 12.11 12.21 11.63 11.76 868,197 -0.27(-2.23%)
Jul 20, 2023 12.46 12.48 11.97 12.03 722,857 -0.48(-3.84%)
Jul 19, 2023 12.64 12.75 12.38 12.51 604,050 -0.04(-0.31%)
Jul 18, 2023 12.26 12.61 12.12 12.55 920,490 +0.23(+1.87%)
Jul 17, 2023 12.51 12.76 12.29 12.32 801,206 -0.34(-2.66%)
Jul 14, 2023 13.03 13.04 12.62 12.66 654,333 -0.44(-3.37%)
Jul 13, 2023 13.23 13.38 13.03 13.10 686,381 -0.08(-0.58%)
Jul 12, 2023 13.51 13.67 13.05 13.18 734,754 -0.02(-0.15%)
Jul 11, 2023 12.97 13.25 12.97 13.19 652,189 +0.26(+2.00%)
Jul 10, 2023 13.09 13.28 12.81 12.94 708,805 -0.26(-1.97%)
Jul 07, 2023 13.71 13.82 13.15 13.19 1,006,355 -0.51(-3.71%)
Jul 06, 2023 13.81 13.91 13.35 13.70 771,043 -0.37(-2.66%)
Jul 05, 2023 14.20 14.20 13.84 14.08 871,267 -0.28(-1.94%)
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.