Skip to main content

Wolverine World Wide (NY: WWW )

14.89 -0.17 (-1.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 25.15 25.31 24.85 25.04 894,760 -0.20(-0.81%)
May 28, 2015 25.32 25.48 25.19 25.25 428,746 -0.13(-0.50%)
May 27, 2015 25.07 25.54 24.84 25.37 707,035 +0.28(+1.12%)
May 26, 2015 25.68 25.83 25.03 25.09 608,869 -0.66(-2.55%)
May 22, 2015 25.92 25.75 25.75 25.75 430,114 -0.14(-0.56%)
May 21, 2015 26.03 26.11 25.72 25.89 640,864 -0.23(-0.88%)
May 20, 2015 25.96 26.26 25.67 26.12 591,940 +0.21(+0.82%)
May 19, 2015 25.85 26.17 25.65 25.91 964,869 +0.05(+0.20%)
May 18, 2015 25.69 25.94 25.60 25.86 855,787 +0.18(+0.70%)
May 15, 2015 25.76 25.81 25.61 25.68 812,331 -0.01(-0.03%)
May 14, 2015 25.63 25.76 25.50 25.69 1,012,968 +0.11(+0.43%)
May 13, 2015 25.78 25.90 25.40 25.58 924,996 -0.20(-0.79%)
May 12, 2015 25.84 25.91 25.57 25.78 477,285 -0.14(-0.53%)
May 11, 2015 25.91 26.15 25.89 25.92 511,849 +0.03(+0.13%)
May 08, 2015 26.18 26.29 25.85 25.89 618,571 -0.09(-0.36%)
May 07, 2015 25.62 26.13 25.61 25.98 1,169,018 +0.37(+1.43%)
May 06, 2015 25.91 26.04 25.08 25.61 1,159,303 -0.24(-0.92%)
May 05, 2015 25.96 26.15 25.72 25.85 1,512,360 -0.26(-0.98%)
May 04, 2015 26.29 26.36 26.02 26.11 801,494 -0.03(-0.13%)
May 01, 2015 26.19 26.31 25.77 26.14 919,042 -0.05(-0.20%)
Apr 30, 2015 26.12 26.33 25.83 26.19 1,020,884 +0.03(+0.13%)
Apr 29, 2015 26.56 26.66 26.15 26.16 1,388,994 -0.58(-2.17%)
Apr 28, 2015 26.90 28.07 25.93 26.74 2,664,549 -2.20(-7.60%)
Apr 27, 2015 29.45 30.00 28.86 28.94 2,508,077 -0.32(-1.11%)
Apr 24, 2015 28.44 29.29 28.27 29.26 1,520,972 +0.88(+3.09%)
Apr 23, 2015 27.87 28.47 27.78 28.38 602,216 +0.42(+1.49%)
Apr 22, 2015 27.87 27.96 27.68 27.96 462,541 +0.18(+0.64%)
Apr 21, 2015 27.50 27.80 27.49 27.79 419,053 +0.32(+1.18%)
Apr 20, 2015 27.34 27.55 27.17 27.46 580,005 +0.34(+1.26%)
Apr 17, 2015 27.11 27.27 26.92 27.12 532,586 -0.24(-0.87%)
Apr 16, 2015 27.43 27.61 27.35 27.36 678,526 -0.17(-0.62%)
Apr 15, 2015 28.02 28.07 27.49 27.53 931,645 -0.26(-0.92%)
Apr 14, 2015 28.01 28.20 27.72 27.79 884,677 -0.28(-1.00%)
Apr 13, 2015 27.97 28.22 27.86 28.07 608,369 +0.09(+0.34%)
Apr 10, 2015 28.14 28.32 27.91 27.97 646,385 -0.03(-0.12%)
Apr 09, 2015 28.12 28.24 27.83 28.01 880,348 -0.06(-0.21%)
Apr 08, 2015 28.25 28.37 27.91 28.07 830,471 -0.06(-0.21%)
Apr 07, 2015 28.21 28.24 27.80 28.13 852,823 -0.14(-0.48%)
Apr 06, 2015 28.11 28.58 28.04 28.26 623,313 +0.01(+0.03%)
Apr 02, 2015 28.28 28.25 28.25 28.25 544,388 +0.15(+0.55%)
Apr 01, 2015 28.43 28.45 27.89 28.10 713,123 -0.41(-1.43%)
Mar 31, 2015 28.24 28.74 28.22 28.51 1,266,790 +0.21(+0.75%)
Mar 30, 2015 28.21 28.82 28.04 28.30 1,802,808 +0.67(+2.44%)
Mar 27, 2015 27.16 27.71 27.16 27.62 1,047,575 +0.48(+1.79%)
Mar 26, 2015 27.15 27.18 26.79 27.14 1,057,746 -0.18(-0.65%)
Mar 25, 2015 27.36 27.49 27.27 27.32 912,289 +0.03(+0.09%)
Mar 24, 2015 27.04 27.39 26.95 27.29 726,924 +0.26(+0.94%)
Mar 23, 2015 26.72 27.27 26.57 27.04 1,315,751 +0.24(+0.89%)
Mar 20, 2015 26.57 26.85 26.42 26.80 1,131,594 +0.34(+1.29%)
Mar 19, 2015 25.94 26.53 25.94 26.46 630,400 +0.44(+1.70%)
Mar 18, 2015 25.87 26.25 25.81 26.02 675,923 +0.02(+0.07%)
Mar 17, 2015 25.74 26.02 25.57 26.00 647,622 +0.25(+0.96%)
Mar 16, 2015 25.65 26.01 25.62 25.75 632,211 +0.26(+1.03%)
Mar 13, 2015 25.65 25.90 25.32 25.49 495,592 -0.23(-0.89%)
Mar 12, 2015 25.36 25.92 25.18 25.72 1,077,331 +0.52(+2.06%)
Mar 11, 2015 25.64 25.74 25.05 25.20 717,421 -0.47(-1.82%)
Mar 10, 2015 25.57 25.83 25.36 25.67 690,937 +0.04(+0.17%)
Mar 09, 2015 25.31 25.72 25.31 25.62 384,990 +0.29(+1.14%)
Mar 06, 2015 25.83 25.85 25.22 25.34 548,959 -0.44(-1.72%)
Mar 05, 2015 25.94 26.03 25.69 25.78 641,902 -0.06(-0.23%)
Mar 04, 2015 26.06 26.11 25.81 25.84 495,370 -0.26(-1.01%)
Mar 03, 2015 26.18 26.19 25.85 26.10 509,548 -0.15(-0.58%)
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.