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 (%)
May 29, 2009 8.004 8.090 7.886 8.090 662,064 +0.14(+1.80%)
May 28, 2009 8.021 8.098 7.804 7.947 830,889 -0.02(-0.21%)
May 27, 2009 7.935 8.086 7.861 7.963 1,158,833 -0.03(-0.36%)
May 26, 2009 7.555 8.102 7.441 7.992 1,237,027 +0.41(+5.38%)
May 22, 2009 7.825 7.902 7.559 7.584 760,462 -0.16(-2.11%)
May 21, 2009 7.882 8.049 7.637 7.747 990,572 -0.30(-3.75%)
May 20, 2009 7.968 8.266 7.919 8.049 1,443,292 +0.11(+1.44%)
May 19, 2009 7.959 8.029 7.837 7.935 636,706 -0.02(-0.31%)
May 18, 2009 7.886 7.980 7.825 7.959 1,187,654 +0.14(+1.83%)
May 15, 2009 7.780 7.928 7.678 7.816 1,094,644 +0.02(+0.21%)
May 14, 2009 7.629 7.898 7.555 7.800 1,566,938 +0.22(+2.97%)
May 13, 2009 7.604 7.629 7.351 7.575 1,973,870 -0.13(-1.75%)
May 12, 2009 7.976 8.029 7.559 7.710 871,052 -0.25(-3.13%)
May 11, 2009 8.021 8.147 7.767 7.959 986,052 -0.25(-3.08%)
May 08, 2009 8.204 8.346 8.082 8.213 1,007,250 +0.09(+1.11%)
May 07, 2009 8.490 8.535 8.070 8.123 1,221,091 -0.24(-2.83%)
May 06, 2009 8.458 8.576 8.262 8.360 1,012,363 -0.07(-0.82%)
May 05, 2009 8.458 8.498 8.270 8.429 1,436,889 -0.05(-0.58%)
May 04, 2009 8.409 8.490 8.307 8.478 1,237,958 +0.25(+3.03%)
May 01, 2009 8.486 8.539 8.184 8.229 1,445,307 -0.28(-3.26%)
Apr 30, 2009 8.662 8.776 8.482 8.507 1,710,027 -0.12(-1.37%)
Apr 29, 2009 8.764 8.821 8.564 8.625 1,599,787 -0.10(-1.17%)
Apr 28, 2009 8.609 8.907 8.609 8.727 1,129,212 +0.09(+0.99%)
Apr 27, 2009 8.719 8.797 8.466 8.641 1,280,944 -0.09(-0.98%)
Apr 24, 2009 8.711 8.919 8.672 8.727 1,587,448 +0.04(+0.42%)
Apr 23, 2009 8.903 8.903 8.356 8.690 2,054,199 -0.21(-2.34%)
Apr 22, 2009 7.024 9.156 7.024 8.899 3,271,492 +1.18(+15.29%)
Apr 21, 2009 7.412 7.792 7.322 7.718 1,219,580 +0.27(+3.68%)
Apr 20, 2009 7.629 7.743 7.290 7.445 1,261,671 -0.33(-4.20%)
Apr 17, 2009 7.657 7.849 7.608 7.772 1,094,803 +0.12(+1.60%)
Apr 16, 2009 7.433 7.686 7.326 7.649 920,383 +0.27(+3.65%)
Apr 15, 2009 7.343 7.494 7.220 7.379 955,554 +0.02(+0.33%)
Apr 14, 2009 7.228 7.400 7.053 7.355 1,533,560 -0.02(-0.22%)
Apr 13, 2009 7.286 7.416 7.208 7.371 879,262 +0.03(+0.45%)
Apr 09, 2009 6.992 7.345 6.918 7.339 1,217,516 +0.47(+6.84%)
Apr 08, 2009 6.718 6.906 6.697 6.869 520,207 +0.22(+3.32%)
Apr 07, 2009 6.918 6.983 6.620 6.648 1,038,608 -0.33(-4.80%)
Apr 06, 2009 6.902 7.004 6.779 6.983 1,156,767 +0.02(+0.35%)
Apr 03, 2009 6.800 6.992 6.734 6.959 1,056,214 +0.14(+2.04%)
Apr 02, 2009 6.522 7.041 6.501 6.820 1,067,747 +0.42(+6.57%)
Apr 01, 2009 6.248 6.440 6.232 6.399 852,753 +0.04(+0.58%)
Mar 31, 2009 6.350 6.530 6.199 6.363 933,092 +0.07(+1.17%)
Mar 30, 2009 6.220 6.301 6.069 6.289 721,376 -0.17(-2.62%)
Mar 26, 2009 6.113 6.511 6.076 6.459 1,448,758 +0.39(+6.51%)
Mar 25, 2009 6.125 6.304 5.921 6.064 1,121,663 -0.03(-0.53%)
Mar 24, 2009 6.284 6.284 6.080 6.096 1,145,009 -0.20(-3.10%)
Mar 23, 2009 6.039 6.292 5.991 6.292 990,540 +0.37(+6.25%)
Mar 20, 2009 6.121 6.198 5.868 5.921 1,215,332 -0.18(-3.00%)
Mar 19, 2009 6.125 6.149 5.946 6.105 745,005 +0.04(+0.60%)
Mar 18, 2009 5.913 6.109 5.864 6.068 1,707,152 +0.14(+2.40%)
Mar 17, 2009 5.693 5.925 5.665 5.925 923,286 +0.26(+4.60%)
Mar 16, 2009 5.824 5.901 5.641 5.665 1,533,497 -0.07(-1.28%)
Mar 13, 2009 5.624 5.779 5.494 5.738 0 +0.12(+2.17%)
Mar 12, 2009 5.518 5.657 5.352 5.616 2,032,605 +0.08(+1.40%)
Mar 11, 2009 5.685 5.685 5.498 5.539 1,981,410 -0.13(-2.37%)
Mar 10, 2009 5.478 5.718 5.441 5.673 1,514,442 +0.29(+5.45%)
Mar 09, 2009 5.376 5.632 5.352 5.380 1,118,277 -0.06(-1.12%)
Mar 06, 2009 5.592 5.685 5.409 5.441 0 -0.15(-2.76%)
Mar 05, 2009 5.742 5.811 5.580 5.596 582,328 -0.30(-5.11%)
Mar 04, 2009 5.860 5.962 5.738 5.897 1,213,071 -0.11(-1.90%)
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.