Skip to main content

Wolverine World Wide (NY: WWW )

14.36 +0.06 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 14.18 14.61 14.16 14.36 631,299 +0.06(+0.42%)
May 25, 2023 14.21 14.38 14.01 14.30 673,434 +0.04(+0.28%)
May 24, 2023 14.77 14.87 14.17 14.26 1,060,163 -0.47(-3.19%)
May 23, 2023 14.50 14.98 14.45 14.73 736,435 +0.14(+0.96%)
May 22, 2023 14.64 14.77 14.37 14.59 968,072 -0.09(-0.61%)
May 19, 2023 15.60 15.64 14.32 14.68 1,108,452 -1.13(-7.15%)
May 18, 2023 15.76 16.07 15.66 15.81 556,589 +0.00(+0.00%)
May 17, 2023 15.45 15.99 15.45 15.81 688,645 +0.32(+2.07%)
May 16, 2023 15.64 15.93 15.45 15.49 788,214 -0.42(-2.64%)
May 15, 2023 15.79 16.21 15.57 15.91 922,911 +0.21(+1.34%)
May 12, 2023 16.00 16.22 15.62 15.70 1,026,302 -0.33(-2.06%)
May 11, 2023 16.86 16.90 15.94 16.03 1,076,264 -0.78(-4.64%)
May 10, 2023 15.75 17.85 15.75 16.81 2,910,392 +1.71(+11.32%)
May 09, 2023 15.39 15.53 15.05 15.10 1,456,339 -0.50(-3.21%)
May 08, 2023 15.15 15.60 15.14 15.60 1,396,125 +0.61(+4.07%)
May 05, 2023 14.37 15.04 14.13 14.99 1,102,226 +0.87(+6.16%)
May 04, 2023 15.01 15.03 13.94 14.12 1,216,919 -1.12(-7.35%)
May 03, 2023 15.98 16.05 15.22 15.24 1,319,627 -0.76(-4.75%)
May 02, 2023 16.24 16.36 15.67 16.00 771,696 -0.40(-2.44%)
May 01, 2023 16.63 16.80 16.22 16.40 828,834 -0.34(-2.03%)
Apr 28, 2023 15.86 16.75 15.86 16.74 861,140 +0.89(+5.62%)
Apr 27, 2023 16.01 16.13 15.48 15.85 1,162,522 -0.14(-0.88%)
Apr 26, 2023 15.84 16.25 15.76 15.99 1,148,658 +0.02(+0.13%)
Apr 25, 2023 16.51 16.64 15.95 15.97 1,357,815 -0.79(-4.71%)
Apr 24, 2023 16.70 16.77 16.32 16.76 703,920 -0.01(-0.06%)
Apr 21, 2023 16.76 16.98 16.62 16.77 590,691 +0.01(+0.06%)
Apr 20, 2023 16.27 17.07 16.26 16.76 784,485 +0.27(+1.64%)
Apr 19, 2023 16.69 16.73 16.39 16.49 775,344 -0.30(-1.79%)
Apr 18, 2023 16.83 16.90 16.48 16.79 783,214 +0.04(+0.24%)
Apr 17, 2023 16.93 17.06 16.66 16.75 588,028 -0.17(-1.00%)
Apr 14, 2023 16.96 17.36 16.81 16.92 708,455 +0.13(+0.77%)
Apr 13, 2023 16.77 16.88 16.62 16.79 626,775 +0.22(+1.33%)
Apr 12, 2023 16.85 16.99 16.42 16.57 1,044,855 -0.07(-0.42%)
Apr 11, 2023 16.41 16.93 16.18 16.64 1,314,366 +0.27(+1.65%)
Apr 10, 2023 15.89 16.49 15.80 16.37 1,669,052 +0.43(+2.70%)
Apr 06, 2023 16.53 16.53 15.85 15.94 711,576 -0.57(-3.45%)
Apr 05, 2023 16.74 16.88 16.27 16.51 725,654 -0.46(-2.71%)
Apr 04, 2023 17.45 17.47 16.70 16.97 683,478 -0.39(-2.25%)
Apr 03, 2023 17.06 17.39 16.85 17.36 814,695 +0.31(+1.82%)
Mar 31, 2023 16.37 17.09 16.37 17.05 1,002,312 +0.83(+5.12%)
Mar 30, 2023 16.08 16.43 15.96 16.22 868,320 +0.23(+1.43%)
Mar 29, 2023 16.16 16.21 15.81 15.99 1,181,064 +0.03(+0.19%)
Mar 28, 2023 15.93 16.23 15.93 15.96 1,372,926 +0.06(+0.37%)
Mar 27, 2023 16.16 16.20 15.78 15.90 1,041,682 -0.07(-0.44%)
Mar 24, 2023 15.59 16.06 15.48 15.97 951,816 +0.15(+0.94%)
Mar 23, 2023 16.67 16.90 15.52 15.82 1,197,481 -0.69(-4.15%)
Mar 22, 2023 16.58 17.04 16.46 16.51 1,528,924 -0.14(-0.84%)
Mar 21, 2023 16.57 16.95 16.53 16.65 1,216,153 +0.52(+3.20%)
Mar 20, 2023 16.67 16.87 15.95 16.13 1,366,304 -0.40(-2.40%)
Mar 17, 2023 16.54 16.73 16.34 16.53 2,217,793 -0.18(-1.07%)
Mar 16, 2023 16.25 16.79 16.22 16.71 804,018 +0.20(+1.20%)
Mar 15, 2023 16.05 16.52 15.90 16.51 1,377,303 -0.18(-1.07%)
Mar 14, 2023 16.56 16.85 16.30 16.69 1,162,817 +0.74(+4.61%)
Mar 13, 2023 15.93 16.16 15.46 15.95 1,741,875 +0.17(+1.07%)
Mar 10, 2023 16.17 16.19 15.61 15.78 1,136,871 -0.47(-2.87%)
Mar 09, 2023 16.66 16.84 16.23 16.25 1,201,144 -0.41(-2.45%)
Mar 08, 2023 16.37 16.67 16.20 16.66 800,075 +0.29(+1.76%)
Mar 07, 2023 16.37 16.62 16.26 16.37 884,497 -0.03(-0.18%)
Mar 06, 2023 16.72 16.78 16.29 16.40 1,087,447 -0.38(-2.25%)
Mar 03, 2023 16.79 16.94 16.42 16.78 999,307 +0.09(+0.54%)
Mar 02, 2023 16.78 16.96 16.51 16.69 1,162,667 -0.18(-1.06%)
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.