Wednesday, February 10, 2010, 1:11am EST - Canadian Markets open in 8 hours and 19 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

Wolverine World Wide Inc. (WWW)

 On Feb 9: 25.02 USD  Up 0.13 (0.52%)  
MORE ON WWW
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
Date Open High Low Close Volume Adj Close*
9-Feb-10 25.09 25.35 24.90 25.02 363,900 25.02
8-Feb-10 24.69 25.40 24.41 24.89 456,800 24.89
5-Feb-10 23.98 24.17 23.51 24.14 486,700 24.14
4-Feb-10 24.80 25.00 23.94 24.01 620,900 24.01
3-Feb-10 25.49 26.10 24.73 25.04 1,939,000 25.04
2-Feb-10 26.64 27.19 26.41 27.15 678,700 27.15
1-Feb-10 26.63 26.63 26.17 26.55 281,400 26.55
29-Jan-10 26.64 26.79 26.29 26.45 332,200 26.45
28-Jan-10 27.06 27.16 26.37 26.54 207,800 26.54
27-Jan-10 26.45 27.17 26.45 27.09 208,000 27.09
26-Jan-10 26.26 26.75 26.07 26.58 233,700 26.58
25-Jan-10 26.42 26.48 25.96 26.26 234,700 26.26
22-Jan-10 26.05 26.73 26.01 26.20 318,400 26.20
21-Jan-10 27.13 27.21 25.80 26.14 519,500 26.14
20-Jan-10 27.38 27.44 26.65 27.08 280,900 27.08
19-Jan-10 27.40 27.72 27.28 27.65 281,400 27.65
15-Jan-10 27.48 27.60 27.21 27.44 313,000 27.44
14-Jan-10 27.23 27.49 27.08 27.46 161,600 27.46
13-Jan-10 27.35 27.43 27.03 27.39 414,400 27.39
12-Jan-10 27.39 27.62 27.03 27.34 145,600 27.34
11-Jan-10 27.98 27.98 27.49 27.61 103,400 27.61
8-Jan-10 27.67 27.94 27.39 27.93 218,500 27.93
7-Jan-10 27.33 27.78 27.10 27.69 247,200 27.69
6-Jan-10 27.25 27.46 26.76 27.33 314,500 27.33
5-Jan-10 27.59 27.65 26.98 27.22 249,300 27.22
4-Jan-10 27.42 27.64 27.27 27.60 338,400 27.60
31-Dec-09 27.61 27.80 27.15 27.22 102,300 27.22
30-Dec-09 27.10 27.54 27.08 27.54 102,900 27.54
30-Dec-09 $ 0.11 Cash Dividend
29-Dec-09 27.11 27.41 26.94 27.29 70,400 27.18
28-Dec-09 27.30 27.30 26.93 27.04 88,200 26.93
24-Dec-09 27.19 27.45 27.14 27.30 91,800 27.19
23-Dec-09 27.15 27.33 27.00 27.18 155,600 27.07
22-Dec-09 27.23 27.27 27.01 27.09 111,200 26.98
21-Dec-09 26.99 27.37 26.85 27.16 161,500 27.05
18-Dec-09 27.51 28.04 26.19 26.87 620,800 26.76
17-Dec-09 27.71 27.71 27.17 27.27 162,600 27.16
16-Dec-09 27.04 27.95 26.91 27.74 389,600 27.63
15-Dec-09 26.94 27.44 26.79 26.92 227,700 26.81
14-Dec-09 26.97 27.20 26.62 27.04 189,600 26.93
11-Dec-09 26.68 26.99 26.68 26.90 238,000 26.79
10-Dec-09 26.63 26.98 26.44 26.63 194,600 26.52
9-Dec-09 26.48 26.69 26.02 26.58 183,800 26.47
8-Dec-09 26.70 26.78 26.24 26.54 159,700 26.43
7-Dec-09 26.86 27.00 26.69 26.88 194,700 26.77
4-Dec-09 26.88 27.37 26.64 26.94 233,800 26.83
3-Dec-09 26.58 26.86 26.43 26.48 288,600 26.37
2-Dec-09 26.23 26.90 26.10 26.57 157,000 26.46
1-Dec-09 25.90 26.46 25.89 26.29 496,900 26.18
30-Nov-09 25.59 25.70 25.00 25.57 292,900 25.47
27-Nov-09 25.29 25.94 25.25 25.55 83,700 25.45
25-Nov-09 26.13 26.26 25.89 26.10 186,800 25.99
24-Nov-09 26.49 26.49 25.71 26.07 284,100 25.96
23-Nov-09 26.74 27.05 26.18 26.40 203,400 26.29
20-Nov-09 25.81 26.47 25.81 26.40 304,400 26.29
19-Nov-09 26.76 27.02 25.84 26.09 207,400 25.98
18-Nov-09 27.18 27.51 26.46 26.95 258,900 26.84
17-Nov-09 27.52 27.52 26.99 27.09 318,800 26.98
16-Nov-09 26.91 27.95 26.91 27.69 341,900 27.58
13-Nov-09 26.31 26.89 25.84 26.62 317,600 26.51
12-Nov-09 27.09 27.13 26.08 26.15 261,400 26.04
11-Nov-09 27.69 27.83 26.60 27.06 410,100 26.95
10-Nov-09 27.63 28.23 27.22 27.39 499,800 27.28
9-Nov-09 27.22 27.78 27.12 27.78 435,900 27.67
6-Nov-09 27.01 27.25 26.39 26.93 387,300 26.82
5-Nov-09 26.22 27.37 26.12 27.21 754,800 27.10
4-Nov-09 25.99 26.21 25.15 25.19 604,900 25.09
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
• Latest News • Canadian Indices