Singapore markets closed

Wolverine World Wide, Inc. (WWW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.79-0.52 (-3.00%)
At close: 04:00PM EDT
16.79 0.00 (0.00%)
After hours: 04:30PM EDT
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202217.2717.5016.6816.7916.79513,500
23 Sept 202217.6217.7616.9517.3117.31565,100
22 Sept 202218.4418.4417.9617.9917.99452,700
21 Sept 202218.9619.2318.4918.4918.49380,400
20 Sept 202219.0619.1918.4618.7218.72526,900
19 Sept 202218.4519.4318.4519.4219.42656,000
16 Sept 202218.2318.6517.9218.6218.621,644,500
15 Sept 202218.6019.1918.5118.5618.56632,500
14 Sept 202219.0319.0918.5718.8918.89673,400
13 Sept 202219.7719.9319.0119.1019.10498,000
12 Sept 202220.0020.7920.0020.4520.45453,000
09 Sept 202219.2319.8019.1319.7919.79384,200
08 Sept 202218.8619.1518.4719.0819.08464,500
07 Sept 202218.7519.1318.6419.1119.11603,600
06 Sept 202218.9318.9318.2018.7918.79863,100
02 Sept 202219.6819.7818.8718.9818.98435,300
01 Sept 202219.3919.5018.8219.3419.34693,100
31 Aug 202220.0820.1019.2619.5419.54484,500
30 Aug 202220.3820.5219.9820.1220.12441,700
29 Aug 202220.0020.2919.8920.1620.16336,400
26 Aug 202221.4721.4720.2720.3320.33390,500
25 Aug 202221.0621.5720.8421.4621.46371,600
24 Aug 202221.0921.2520.8420.9720.97283,000
23 Aug 202221.3721.5420.9321.0321.03328,100
22 Aug 202221.3321.3920.9321.2321.23329,900
19 Aug 202222.3122.4221.6521.7521.75381,900
18 Aug 202222.2022.5421.9322.4822.48329,000
17 Aug 202223.1123.1122.5622.6822.68346,700
16 Aug 202222.7123.4622.6523.2923.29454,700
15 Aug 202222.8423.0722.6822.9522.95681,600
12 Aug 202222.9923.0122.1422.9122.91695,000
11 Aug 202222.3622.7921.8422.7022.70909,400
10 Aug 202222.0323.2520.9622.2222.22845,800
09 Aug 202223.3023.6321.7822.0022.00811,600
08 Aug 202222.9524.0822.8523.5823.58420,800
05 Aug 202222.8223.0722.5922.9222.92397,100
04 Aug 202222.8522.9522.5522.9322.93346,400
03 Aug 202222.5122.9822.3822.9322.93266,800
02 Aug 202222.7722.9422.2122.2322.23351,800
01 Aug 202222.2423.2421.7223.0423.04556,100
29 Jul 202222.7622.7922.4022.4722.47377,300
28 Jul 202222.0022.6221.9022.5522.55322,300
27 Jul 202221.5822.2321.1021.9421.94343,700
26 Jul 202222.0022.0821.3921.5821.58413,500
25 Jul 202222.3222.5721.8622.2922.29605,000
22 Jul 202222.7522.9722.1722.6622.66352,600
21 Jul 202222.2622.6821.8522.6722.67298,600
20 Jul 202222.1622.6622.1622.6022.60421,100
19 Jul 202221.7222.7821.7222.6222.62407,700
18 Jul 202221.0922.0821.0421.5721.57560,900
15 Jul 202220.5520.8420.0220.7720.77344,600
14 Jul 202220.1020.2719.8520.1820.18241,200
13 Jul 202219.9520.3719.7720.3020.30276,900
12 Jul 202220.1420.8620.1420.3220.32302,400
11 Jul 202220.4020.5520.1620.2120.21328,000
08 Jul 202220.6220.8620.2420.7020.70370,700
07 Jul 202220.3020.8220.0320.7620.76383,100
06 Jul 202221.1821.3119.9120.0020.00515,300
05 Jul 202219.4921.1719.4921.1721.17720,600
01 Jul 202219.9920.2719.5319.9419.94563,100
30 Jun 202220.0320.3319.4520.1620.16564,700
30 Jun 20220.1 Dividend
29 Jun 202221.1521.2320.0620.4920.39657,800
28 Jun 202221.3921.7520.9020.9720.87502,000
27 Jun 202221.2721.4320.7121.2821.18546,900
24 Jun 202220.0021.0919.8021.0520.951,235,200
23 Jun 202219.2419.6618.9519.6519.55413,300
22 Jun 202219.2319.5818.9519.0618.97456,300
21 Jun 202219.7719.7719.0719.5319.43538,500
17 Jun 202218.5819.3318.5819.2519.161,393,400
16 Jun 202219.4119.5218.4918.6018.51766,600
15 Jun 202220.5020.7619.9320.1720.07630,100
14 Jun 202220.8721.2920.3520.3920.29679,600
13 Jun 202221.3221.6020.6020.8020.70826,000
10 Jun 202222.5322.9021.9522.0021.89798,800
09 Jun 202222.7723.0722.4322.9622.85608,300
08 Jun 202222.5022.7922.3922.7322.62699,900
07 Jun 202222.3822.8122.1122.7622.65556,000
06 Jun 202222.3422.7421.9722.7422.63679,500
03 Jun 202222.1422.4221.6922.3522.24553,100
02 Jun 202221.3622.4521.3122.3222.21716,800
01 Jun 202221.6221.8621.0021.1021.00592,800
31 May 202220.9121.5320.4621.3421.241,202,600
27 May 202220.2021.0220.2021.0120.91436,100
26 May 202220.1520.8420.1520.2120.11538,000
25 May 202219.3420.2919.3419.6819.58840,500
24 May 202219.1419.6218.8819.5819.48744,500
23 May 202219.8920.1819.2719.5119.41901,600
20 May 202219.5719.7219.1119.6919.59979,300
19 May 202219.4619.7118.9019.1419.051,067,300
18 May 202219.6520.1519.2219.7019.601,073,000
17 May 202219.8920.4919.5820.2520.15627,400
16 May 202219.3219.8719.1819.5719.47910,200
13 May 202219.0220.0018.9119.4119.32998,100
12 May 202217.0018.9717.0018.8518.761,335,200
11 May 202218.2518.4216.6517.0616.981,511,200
10 May 202218.8818.8817.9018.3818.291,017,200
09 May 202218.4119.0018.1018.6118.52698,300
06 May 202218.9419.1018.4018.6918.60753,100
05 May 202220.0520.1818.8219.1619.07609,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...