Skip to main content

Wolverine World Wide (NY: WWW )

14.89 -0.17 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 7.940 8.027 7.755 7.833 1,096,374 -0.14(-1.71%)
Oct 30, 2023 8.017 8.086 7.872 7.969 741,690 +0.11(+1.36%)
Oct 27, 2023 8.105 8.183 7.803 7.862 744,666 -0.27(-3.35%)
Oct 26, 2023 8.270 8.416 8.027 8.134 941,102 -0.07(-0.83%)
Oct 25, 2023 8.154 8.460 8.076 8.202 935,945 -0.07(-0.82%)
Oct 24, 2023 8.173 8.412 8.134 8.270 864,117 +0.28(+3.53%)
Oct 23, 2023 8.066 8.124 7.823 7.988 925,254 -0.15(-1.79%)
Oct 20, 2023 8.008 8.275 7.959 8.134 977,610 +0.14(+1.70%)
Oct 19, 2023 7.774 8.207 7.755 7.998 880,358 +0.20(+2.62%)
Oct 18, 2023 7.891 7.915 7.687 7.794 862,755 -0.17(-2.08%)
Oct 17, 2023 7.648 8.163 7.648 7.959 1,155,041 +0.28(+3.68%)
Oct 16, 2023 7.083 7.755 7.083 7.677 1,421,357 +0.63(+8.98%)
Oct 13, 2023 7.404 7.424 7.015 7.044 882,195 -0.35(-4.74%)
Oct 12, 2023 7.560 7.560 7.142 7.395 1,258,310 -0.15(-1.94%)
Oct 11, 2023 7.638 7.721 7.468 7.541 658,858 -0.07(-0.90%)
Oct 10, 2023 7.755 7.842 7.550 7.609 788,265 -0.08(-1.01%)
Oct 09, 2023 7.531 7.735 7.366 7.687 931,038 +0.05(+0.64%)
Oct 06, 2023 7.823 8.003 7.619 7.638 932,700 -0.27(-3.44%)
Oct 05, 2023 7.872 8.056 7.784 7.910 670,478 -0.01(-0.12%)
Oct 04, 2023 7.891 7.988 7.755 7.920 599,318 +0.05(+0.62%)
Oct 03, 2023 7.716 7.954 7.696 7.872 919,084 +0.13(+1.63%)
Oct 02, 2023 7.901 7.906 7.696 7.745 1,257,358 -0.10(-1.24%)
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%)
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.