Wolverine World Wide, Inc. Historical Stock Prices

WWW 
$29.82
*  
0.17
0.57%
Get WWW Alerts
*Delayed - data as of Dec. 26, 2014 11:21 ET  -  Find a broker to begin trading WWW now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    WWW Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
11:21  29.83  29.93  29.61  29.82 71,692
12/24/2014 29.95 29.97 29.6 29.65 245,332
12/23/2014 29.79 30.31 29.76 29.95 281,657
12/22/2014 29.66 29.95 29.491 29.72 470,877
12/19/2014 29.78 29.81 28.96 29.72 1,179,831
12/18/2014 30.09 30.16 29.61 29.87 454,300
12/17/2014 29.66 29.81 29.07 29.71 861,183
12/16/2014 29.1 29.83 28.9 29.52 1,019,826
12/15/2014 29.5 29.67 28.91 29.18 677,092
12/12/2014 28.6 29.62 28.57 29.38 868,415
12/11/2014 28.96 29.59 28.54 29 594,918
12/10/2014 29.27 29.52 28.7276 28.77 507,550
12/09/2014 29 29.44 28.8 29.3 855,288
12/08/2014 29.58 29.66 29.05 29.29 596,713
12/05/2014 30.1 30.1 29.56 29.63 650,863
12/04/2014 30.33 30.51 29.8 30.13 450,311
12/03/2014 30.27 30.56 30.18 30.46 420,580
12/02/2014 30.33 30.75 30.1128 30.32 441,147
12/01/2014 30.35 30.59 30.09 30.18 629,487
11/28/2014 30.65 30.75 30.28 30.51 688,912
11/26/2014 30 30.65 30 30.58 931,415
11/25/2014 29.86 30.05 29.706 30 850,869
11/24/2014 29.19 29.67 29.05 29.64 590,963
11/21/2014 29.24 29.56 28.73 29.06 917,887
11/20/2014 27.74 28.82 27.672 28.54 912,681
11/19/2014 27.02 27.87 27.02 27.81 724,139
11/18/2014 26.51 27.145 26.38 27.13 949,330
11/17/2014 26.63 26.79 26.35 26.49 602,911
11/14/2014 26.54 26.89 26.51 26.7 531,019
11/13/2014 26.65 26.84 26.51 26.6 453,887
11/12/2014 26.36 26.73 26.18 26.68 1,142,746
11/11/2014 26.72 26.72 26.21 26.41 669,804
11/10/2014 27.01 27.14 26.62 26.78 625,368
11/07/2014 27.25 27.46 26.95 27.06 410,897
11/06/2014 26.9 27.43 26.81 27.26 481,675
11/05/2014 26.65 26.92 26.52 26.83 415,106
11/04/2014 26.78 26.95 26.435 26.52 663,981
11/03/2014 27.21 27.28 26.85 26.94 987,520
10/31/2014 27.2 27.33 26.865 27.14 737,562
10/30/2014 26.4 26.97 26.4 26.8 692,736
10/29/2014 26.73 27 26.44 26.65 488,895
10/28/2014 26.28 26.69 26.18 26.67 779,542
10/27/2014 26.41 26.46 25.99 26.33 445,859
10/24/2014 26.5 26.58 26.28 26.49 529,254
10/23/2014 26.29 26.87 26.2 26.52 1,300,839
10/22/2014 26.5 26.7 26.12 26.14 989,168
10/21/2014 25.86 26.5 25.73 26.46 864,191
10/20/2014 25.15 25.81 25 25.78 884,190
10/17/2014 25.82 25.83 25.23 25.4 910,988
10/16/2014 25.15 25.92 24.9 25.62 908,538
10/15/2014 25.02 25.62 24.58 25.38 941,410
10/14/2014 24.65 26.13 24.21 25.44 2,240,294
10/13/2014 24.88 25.29 24.58 24.65 1,001,057
10/10/2014 24.89 25.16 24.65 24.85 556,066
10/09/2014 25.39 25.62 25 25.07 499,612
10/08/2014 24.6 25.56 24.6 25.49 753,656
10/07/2014 24.79 25.04 24.58 24.58 669,215
10/06/2014 25.46 25.55 24.9 24.96 617,456
10/03/2014 25.64 25.72 25.43 25.56 357,269
10/02/2014 24.61 25.42 24.545 25.39 527,572
10/01/2014 24.98 25.06 24.57 24.62 1,215,684
09/30/2014 25.38 25.44 24.99 25.06 641,198
09/29/2014 25.4 25.44 25.04 25.38 474,398
09/26/2014 25.46 25.78 25.45 25.67 325,798
09/25/2014 25.44 25.72 25.06 25.42 737,815
09/24/2014 25.41 25.51 25.04 25.43 548,606
09/23/2014 25.85 26.02 25.49 25.51 428,978
09/22/2014 26.26 26.34 25.78 25.96 641,809
09/19/2014 26.84 26.93 26.125 26.33 1,305,441
09/18/2014 26.72 26.89 26.6 26.86 350,965
09/17/2014 26.68 26.76 26.41 26.66 783,816
09/16/2014 26.81 26.97 26.61 26.71 979,846
09/15/2014 27.15 27.25 26.72 26.91 526,955
09/12/2014 27.3 27.34 26.97 27.22 635,830
09/11/2014 26.88 27.36 26.79 27.26 405,459
09/10/2014 26.76 27.025 26.6 27 406,685
09/09/2014 27.07 27.07 26.685 26.76 417,676
09/08/2014 26.96 27.09 26.69 27.03 599,445
09/05/2014 26.83 26.9555 26.59 26.91 407,665
09/04/2014 26.66 27.47 26.66 26.96 648,027
09/03/2014 27.19 27.21 26.38 26.48 460,353
09/02/2014 26.88 27.34 26.55 27.04 853,468
08/29/2014 26.45 26.61 26.11 26.56 395,332
08/28/2014 26.57 26.57 26.15 26.34 540,921
08/27/2014 26.82 27.09 26.76 26.77 969,349
08/26/2014 26.85 27.26 26.71 26.84 924,360
08/25/2014 26.51 26.89 26.39 26.89 945,099
08/22/2014 25.94 26.58 25.731 26.44 580,889
08/21/2014 25.63 26.06 25.57 25.88 357,710
08/20/2014 25.21 25.87 25.12 25.79 711,270
08/19/2014 25.24 25.45 24.97 25.35 1,556,796
08/18/2014 24.78 24.912 24.6 24.7 613,021
08/15/2014 24.81 24.9 24.21 24.53 987,438
08/14/2014 24.98 25.02 24.46 24.62 795,239
08/13/2014 25.06 25.2 24.77 24.95 1,197,442
08/12/2014 25.81 25.85 25.02 25.04 755,257
08/11/2014 26.25 26.36 25.77 25.88 1,075,655
08/08/2014 25.54 26.23 25.54 26.18 1,761,811
08/07/2014 25.6 25.77 25.3 25.55 643,118
08/06/2014 24.86 25.61 24.84 25.51 649,257
08/05/2014 24.58 25.145 24.49 25.07 435,014
08/04/2014 24.64 24.8 24.35 24.69 660,345
08/01/2014 24.21 24.67 24.17 24.55 1,279,802
07/31/2014 24.25 24.47 24 24.26 681,134
07/30/2014 24.49 24.68 24.16 24.53 660,814
07/29/2014 24.44 24.54 24.27 24.27 627,107
07/28/2014 24.34 24.525 24 24.45 554,031
07/25/2014 24.63 24.8 24.21 24.27 459,398
07/24/2014 24.8 25 24.6 24.85 572,789
07/23/2014 24.55 24.76 24.46 24.59 600,738
07/22/2014 24.3 24.66 24.26 24.61 1,209,781
07/21/2014 24.34 24.48 24.1 24.11 703,464
07/18/2014 24.22 24.64 24.22 24.48 1,235,867
07/17/2014 24.36 24.9 24.34 24.54 1,776,572
07/16/2014 25.88 25.92 24.34 24.4 1,646,446
07/15/2014 26.4 26.74 25.25 25.64 3,772,633
07/14/2014 26.21 26.74 26.0723 26.45 1,539,484
07/11/2014 26.21 26.27 25.66 26 1,116,996
07/10/2014 26.33 26.47 26 26.4 811,274
07/09/2014 26.59 27.17 26.48 26.81 1,971,268
07/08/2014 26.21 26.4 25.902 26.37 1,232,564
07/07/2014 26.28 26.46 26.062 26.32 1,422,726
07/03/2014 26.03 26.38 25.87 26.3 422,523
07/02/2014 26.35 26.69 26.01 26.03 653,693
07/01/2014 26.19 26.81 26.13 26.4 992,835
06/30/2014 26.11 26.2 25.9 26.06 987,610
06/27/2014 25.99 26.42 25.99 26.19 482,241
06/26/2014 26.5 26.61 25.86 26.16 424,769
06/25/2014 26.41 26.65 26.38 26.5 341,162
06/24/2014 26.65 26.84 26.47 26.53 392,399
06/23/2014 26.68 26.83 26.45 26.76 412,463
06/20/2014 26.69 26.91 26.55 26.7 801,318
06/19/2014 26.82 26.9236 26.37 26.59 289,973
06/18/2014 26.77 26.9 26.49 26.81 342,754
06/17/2014 26.01 26.91 25.93 26.81 714,287
06/16/2014 26.21 26.36 25.88 26.11 284,482
06/13/2014 25.95 26.31 25.68 26.3 459,838
06/12/2014 26.22 26.22 25.79 25.79 594,310
06/11/2014 26.54 26.59 26.141 26.33 354,985
06/10/2014 26.81 26.89 26.552 26.71 244,815
06/09/2014 26.83 27.17 26.81 26.92 287,391
06/06/2014 26.53 26.9 26.36 26.87 457,547
06/05/2014 26.31 26.42 25.935 26.4 259,264
06/04/2014 25.86 26.52 25.62 26.42 636,005
06/03/2014 25.85 26.03 25.59 25.96 527,907
06/02/2014 25.9 26.15 25.59 26.06 653,480
05/30/2014 25.79 25.935 25.6 25.87 766,244
05/29/2014 26.11 26.12 25.72 25.74 467,915
05/28/2014 26.26 26.4 25.83 26 555,441
05/27/2014 25.9 26.45 25.9 26.43 452,600
05/23/2014 25.95 25.95 25.61 25.71 373,106
05/22/2014 25.69 25.99 25.55 25.87 464,127
05/21/2014 25.27 25.75 25.06 25.7 824,817
05/20/2014 25.73 25.73 25.1 25.17 725,349
05/19/2014 25.77 25.91 25.67 25.88 356,345
05/16/2014 25.5 25.81 25.35 25.79 626,830
05/15/2014 25.36 25.63 25.18 25.53 781,642
05/14/2014 26.18 26.3 25.55 25.57 1,688,366
05/13/2014 26.61 26.625 26.18 26.21 692,091
05/12/2014 26.35 26.73 26.16 26.61 705,831
05/09/2014 26.18 26.42 25.85 26.2 607,206
05/08/2014 25.97 26.56 25.74 26.32 949,423
05/07/2014 26.3 26.45 25.46 25.99 1,178,406
05/06/2014 27 27.05 26.05 26.27 966,567
05/05/2014 27.36 27.5 26.9 27.1 637,001
05/02/2014 27.66 28 27.4 27.5 709,651
05/01/2014 28 28.07 27.28 27.64 1,203,281
04/30/2014 28.21 28.21 27.54 28.1 1,355,427
04/29/2014 29 30 28.245 28.38 3,350,034
04/28/2014 26.71 26.97 25.97 26.5 1,919,416
04/25/2014 26.88 27.045 26.435 26.58 1,078,115
04/24/2014 27.3 27.3 26.8 26.89 528,137
04/23/2014 27.27 27.64 27.18 27.19 932,058
04/22/2014 26.77 27.43 26.68 27.21 1,207,687
04/21/2014 26.93 27.01 26.59 26.72 791,949
04/17/2014 26.9 27.07 26.83 26.91 577,152
04/16/2014 27.42 27.6 26.74 26.93 1,140,796
04/15/2014 27.07 27.46 26.84 27.17 964,100
04/14/2014 26.37 27.06 26.22 26.95 1,226,685
04/11/2014 26.4 26.68 25.89 26.07 1,470,444
04/10/2014 27.68 27.9 26.53 26.72 1,234,288
04/09/2014 27.56 27.93 27.495 27.77 721,293
04/08/2014 26.91 27.63 26.91 27.56 720,990
04/07/2014 27.35 27.48 26.91 27.03 557,930
04/04/2014 28.22 28.37 27.37 27.43 795,145
04/03/2014 28.3 28.4799 27.8 28 676,253
04/02/2014 28.31 28.4 28.02 28.3 710,955
04/01/2014 28.59 28.63 28.3 28.32 1,290,145
03/31/2014 28.34 28.62 28.03 28.55 1,287,573
03/28/2014 28.08 28.5 28.08 28.23 1,034,158
03/27/2014 28.01 28.295 27.95 28.16 992,178
03/26/2014 27.9 28.3 27.82 28.04 1,334,806
03/25/2014 28.01 28.04 27.56 27.75 1,541,688
03/24/2014 27.62 27.96 27.54 27.83 987,434
03/21/2014 27.92 28.03 27.55 27.66 1,357,372
03/20/2014 27.58 27.81 27.32 27.71 1,468,384
03/19/2014 27.79 27.94 27.37 27.61 1,038,779
03/18/2014 27.49 27.9 27.36 27.89 1,039,561
03/17/2014 27.28 27.76 27.15 27.51 601,496
03/14/2014 27.02 27.24 26.85 27.11 1,530,917
03/13/2014 27.35 27.36 26.89 27.13 576,438
03/12/2014 26.97 27.34 26.7 27.32 1,023,167
03/11/2014 27.44 27.55 26.97 27.08 449,951
03/10/2014 27.31 27.45 27.12 27.41 619,192
03/07/2014 27.19 27.58 27.0253 27.37 1,023,213
03/06/2014 26.99 26.99 26.6 26.95 784,789
03/05/2014 26.97 27.02 26.63 26.89 565,681
03/04/2014 26.38 27.119 26.37 27.03 1,246,346
03/03/2014 26.17 26.25 25.81 26.05 584,349
02/28/2014 26.77 26.9 26.29 26.36 1,134,680
02/27/2014 26.4 26.755 26.19 26.69 739,024
02/26/2014 26.15 26.64 26.1 26.33 676,915
02/25/2014 26.14 26.47 26.01 26.05 913,929
02/24/2014 26.13 26.3 26 26.13 1,114,124
02/21/2014 26.04 26.239 25.99 26.12 806,774
02/20/2014 25.67 26.03 25.55 26.01 974,237
02/19/2014 25.16 25.74 25.13 25.67 1,603,253
02/18/2014 26.81 27 25.28 25.45 4,231,309
02/14/2014 28.2 28.2 27.67 28.02 1,214,865
02/13/2014 27.51 28.28 27.51 28.19 1,268,529
02/12/2014 27.12 27.76 27.12 27.63 1,245,424
02/11/2014 26.9 27.36 26.68 27.13 647,777
02/10/2014 27 27.13 26.73 26.85 682,731
02/07/2014 26.25 27.1 26.23 26.99 1,092,830
02/06/2014 25.98 26.4 25.97 26.12 941,061
02/05/2014 26.19 26.19 25.53 25.91 1,130,003
02/04/2014 26.58 26.62 26.28 26.29 817,876
02/03/2014 27.89 28 26.35 26.37 1,846,718
01/31/2014 27.72 28.06 27.68 27.9 991,751
01/30/2014 28.1 28.5 28.05 28.09 2,502,228
01/29/2014 28.14 28.33 27.7 27.79 802,077
01/28/2014 28.14 28.65 28.06 28.29 1,129,344
01/27/2014 28.41 28.6899 28.05 28.05 827,953
01/24/2014 28.28 28.57 28.09 28.41 1,079,254
01/23/2014 28.78 28.78 28.25 28.41 1,151,483
01/22/2014 28.9 28.93 28.6 28.85 575,561
01/21/2014 29.3 29.39 28.874 28.9 931,558
01/17/2014 29.61 29.77 29.13 29.21 1,015,264
01/16/2014 30.38 30.38 29.621 29.73 803,241
01/15/2014 30.57 30.85 30.23 30.45 1,502,365
01/14/2014 30.5 31.05 29.7 30.5 3,124,412
01/13/2014 33.4 33.54 32.68 32.82 909,822
01/10/2014 33.49 33.6161 33.25 33.52 785,304
01/09/2014 33.68 33.75 33.28 33.52 394,791
01/08/2014 33.75 34.07 33.52 33.58 523,998
01/07/2014 33.85 33.9 33.6 33.85 603,483
01/06/2014 33.82 33.97 33.37 33.66 697,404
01/03/2014 33.59 33.836 33.395 33.75 417,595
01/02/2014 33.9 34.04 33.25 33.61 658,685
12/31/2013 33.96 34.1 33.86 33.96 449,709
12/30/2013 33.42 33.93 33.3 33.88 407,711
12/27/2013 33.51 33.7 33.2 33.4 357,567
12/26/2013 33.3 33.91 33.25 33.57 446,702
12/24/2013 32.99 33.33 32.86 33.19 489,125
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?