Singapore markets close in 1 hour 31 minutes

Wolverine World Wide, Inc. (WWW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.42+0.41 (+4.10%)
At close: 04:00PM EDT
10.57 +0.15 (+1.44%)
After hours: 07:15PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202410.0010.499.9810.4210.42744,600
22 Apr 20249.9210.129.8110.0110.01683,300
19 Apr 20249.539.879.539.789.78568,200
18 Apr 20249.489.689.369.599.59599,100
17 Apr 20249.749.799.359.429.42550,300
16 Apr 20249.249.619.159.599.59774,000
15 Apr 20249.239.409.169.289.28850,600
12 Apr 20249.389.429.079.129.12691,000
11 Apr 20249.629.779.359.499.49675,800
10 Apr 20249.439.589.239.559.55983,700
09 Apr 20249.789.949.749.789.78675,800
08 Apr 20249.809.949.639.749.74904,600
05 Apr 20249.799.899.689.699.69791,400
04 Apr 202410.3310.419.859.859.85796,000
03 Apr 202410.3110.4210.1310.2010.20609,000
02 Apr 202410.5510.5810.2910.3610.36889,400
01 Apr 202411.3311.3310.7610.7910.79890,900
28 Mar 202411.2111.3411.0411.2111.21684,000
28 Mar 20240.1 Dividend
27 Mar 202410.9311.3010.9111.2811.18560,400
26 Mar 202410.9711.0910.7610.7610.66587,100
25 Mar 202410.5810.9710.5810.8210.72782,400
22 Mar 202410.4210.6210.3110.5110.42761,700
21 Mar 202410.4610.9010.4210.6710.58944,500
20 Mar 202410.0510.4310.0210.3210.23557,500
19 Mar 20249.8610.199.8610.059.96685,400
18 Mar 202410.0710.169.879.919.82692,400
15 Mar 20249.9410.449.9410.1510.062,188,900
14 Mar 202410.0710.109.8110.019.92714,900
13 Mar 20249.8610.249.8610.1610.07835,000
12 Mar 20249.729.939.549.879.78692,800
11 Mar 20249.9310.029.579.709.61744,500
08 Mar 20249.7810.039.7110.009.91680,800
07 Mar 20249.409.749.409.719.62762,700
06 Mar 20249.649.729.279.359.27603,900
05 Mar 20249.529.769.529.599.50639,700
04 Mar 202410.2310.329.589.639.54851,000
01 Mar 202410.1610.169.8810.1510.06942,400
29 Feb 202410.0010.209.8210.1710.08883,600
28 Feb 20249.7710.079.759.849.75947,800
27 Feb 20249.7410.079.709.969.871,043,700
26 Feb 20249.7410.019.599.619.52986,200
23 Feb 202410.1910.329.749.889.791,103,600
22 Feb 20249.3810.189.2710.1610.071,190,600
21 Feb 20248.399.348.259.339.251,604,500
20 Feb 20249.099.158.979.159.07882,200
16 Feb 20249.059.328.909.259.17674,900
15 Feb 20249.069.308.999.289.20895,400
14 Feb 20248.628.948.508.868.78697,900
13 Feb 20248.648.648.388.418.34881,600
12 Feb 20248.809.178.809.109.02784,000
09 Feb 20248.628.808.478.798.71566,900
08 Feb 20248.138.638.138.638.55761,900
07 Feb 20248.708.708.068.098.021,114,600
06 Feb 20248.619.018.498.728.641,177,000
05 Feb 20248.438.768.308.658.57938,800
02 Feb 20248.318.648.058.578.491,204,800
01 Feb 20248.478.528.078.468.39745,200
31 Jan 20248.528.788.358.368.29517,300
30 Jan 20248.518.758.458.568.48473,300
29 Jan 20248.568.728.418.628.54509,800
26 Jan 20248.598.768.578.598.51521,500
25 Jan 20248.488.658.328.468.39484,500
24 Jan 20248.738.758.378.388.31575,800
23 Jan 20248.728.788.558.628.54632,100
22 Jan 20248.358.548.268.508.42885,700
19 Jan 20248.198.317.998.248.171,223,700
18 Jan 20248.168.287.888.188.11922,800
17 Jan 20248.388.388.078.148.07917,300
16 Jan 20248.798.908.548.598.51710,400
12 Jan 20249.159.228.928.948.86731,800
11 Jan 20248.849.308.739.078.991,205,400
10 Jan 20248.889.038.698.968.88977,500
09 Jan 20249.039.178.888.938.851,035,700
08 Jan 20247.879.287.879.159.071,835,900
05 Jan 20247.808.027.717.737.66997,400
04 Jan 20247.827.857.587.727.651,359,900
03 Jan 20248.518.567.877.887.811,291,700
02 Jan 20248.808.918.618.648.56955,300
29 Dec 20239.019.108.868.898.81861,000
29 Dec 20230.1 Dividend
28 Dec 20239.189.249.039.108.92692,700
27 Dec 20239.449.479.129.189.00627,000
26 Dec 20239.149.529.099.429.23778,200
22 Dec 20238.939.308.769.128.94728,600
21 Dec 20239.109.469.059.168.98713,800
20 Dec 20239.079.328.848.948.761,005,000
19 Dec 20239.489.649.079.158.971,145,500
18 Dec 20239.089.459.059.389.191,355,500
15 Dec 20239.9810.068.948.988.804,127,100
14 Dec 20239.509.999.509.939.731,604,100
13 Dec 20239.019.498.849.389.191,958,400
12 Dec 20238.999.158.769.018.831,151,500
11 Dec 20238.969.168.949.038.85868,200
08 Dec 20238.969.078.818.948.76660,000
07 Dec 20238.979.018.678.968.78999,300
06 Dec 20239.129.268.908.968.781,072,200
05 Dec 20239.299.439.039.058.871,009,200
04 Dec 20239.059.559.059.409.211,033,900
01 Dec 20238.579.148.479.098.911,094,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...