Tuesday, November 24, 2009, 10:34pm EST - Canadian Markets are closed.
To create a watchlist or portfolio of shares, Sign-in or Register

Wolverine World Wide Inc. (WWW)

 At 16:04 EST: 26.07 USD  Down 0.33 (1.25%)  
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*
24-Nov-09 26.49 26.49 25.71 26.07 284,100 26.07
23-Nov-09 26.74 27.05 26.18 26.40 203,400 26.40
20-Nov-09 25.81 26.47 25.81 26.40 304,400 26.40
19-Nov-09 26.76 27.02 25.84 26.09 207,400 26.09
18-Nov-09 27.18 27.51 26.46 26.95 258,900 26.95
17-Nov-09 27.52 27.52 26.99 27.09 318,800 27.09
16-Nov-09 26.91 27.95 26.91 27.69 341,900 27.69
13-Nov-09 26.31 26.89 25.84 26.62 317,600 26.62
12-Nov-09 27.09 27.13 26.08 26.15 261,400 26.15
11-Nov-09 27.69 27.83 26.60 27.06 410,100 27.06
10-Nov-09 27.63 28.23 27.22 27.39 499,800 27.39
9-Nov-09 27.22 27.78 27.12 27.78 435,900 27.78
6-Nov-09 27.01 27.25 26.39 26.93 387,300 26.93
5-Nov-09 26.22 27.37 26.12 27.21 754,800 27.21
4-Nov-09 25.99 26.21 25.15 25.19 604,900 25.19
3-Nov-09 25.40 26.06 25.18 25.94 810,100 25.94
2-Nov-09 26.89 26.89 25.33 25.59 704,700 25.59
30-Oct-09 25.66 25.79 25.17 25.58 511,500 25.58
29-Oct-09 25.96 26.21 25.53 25.81 367,200 25.81
28-Oct-09 26.24 26.44 25.35 25.57 331,800 25.57
27-Oct-09 26.28 26.67 25.86 26.29 394,100 26.29
26-Oct-09 26.22 27.23 26.13 26.28 349,500 26.28
23-Oct-09 26.99 27.11 26.14 26.28 259,900 26.28
22-Oct-09 26.25 27.26 26.05 26.99 317,900 26.99
21-Oct-09 26.92 27.58 26.25 26.31 375,600 26.31
20-Oct-09 27.49 27.52 26.72 27.06 324,500 27.06
19-Oct-09 27.28 27.85 27.14 27.53 265,500 27.53
16-Oct-09 27.01 27.29 26.61 27.13 279,900 27.13
15-Oct-09 27.26 27.68 26.92 27.19 217,700 27.19
14-Oct-09 27.37 27.52 27.09 27.36 307,200 27.36
13-Oct-09 27.31 27.41 26.95 27.16 194,600 27.16
12-Oct-09 27.66 27.88 27.21 27.31 403,100 27.31
9-Oct-09 27.87 28.08 27.58 27.86 469,000 27.86
8-Oct-09 26.69 28.31 26.69 27.82 1,052,800 27.82
7-Oct-09 25.19 26.49 25.15 26.41 947,900 26.41
6-Oct-09 24.76 25.21 24.69 25.20 519,200 25.20
5-Oct-09 24.16 24.56 24.10 24.56 342,800 24.56
2-Oct-09 23.94 24.56 23.94 24.14 467,700 24.14
1-Oct-09 24.66 24.67 24.14 24.21 213,500 24.21
30-Sep-09 24.99 25.18 24.47 24.84 490,500 24.84
29-Sep-09 25.00 25.10 24.73 24.90 213,000 24.90
29-Sep-09 $ 0.11 Cash Dividend
28-Sep-09 24.61 25.07 24.56 24.92 201,400 24.81
25-Sep-09 24.77 24.97 24.42 24.52 285,400 24.41
24-Sep-09 25.19 25.35 24.75 24.87 272,100 24.76
23-Sep-09 25.97 25.97 25.14 25.15 287,200 25.04
22-Sep-09 26.17 26.28 25.55 25.57 325,900 25.46
21-Sep-09 24.72 26.38 24.45 26.08 627,900 25.96
18-Sep-09 26.20 26.37 24.10 24.84 2,465,200 24.73
17-Sep-09 26.91 27.25 26.66 26.73 180,100 26.61
16-Sep-09 25.89 27.06 25.89 26.98 445,300 26.86
15-Sep-09 25.83 26.08 25.62 25.82 298,600 25.71
14-Sep-09 26.00 26.05 25.68 25.85 378,600 25.74
11-Sep-09 25.86 26.45 25.80 26.22 243,600 26.10
10-Sep-09 25.96 26.14 25.58 26.00 185,400 25.89
9-Sep-09 25.67 26.00 25.53 25.94 265,800 25.83
8-Sep-09 25.35 25.72 25.10 25.72 255,500 25.61
4-Sep-09 25.02 25.32 24.94 25.05 259,200 24.94
3-Sep-09 24.75 25.18 24.66 25.17 437,400 25.06
2-Sep-09 24.62 24.99 24.40 24.77 453,800 24.66
1-Sep-09 24.77 25.17 24.52 24.61 652,800 24.50
31-Aug-09 24.13 25.10 23.95 24.91 900,200 24.80
28-Aug-09 24.10 24.53 23.97 24.30 596,200 24.19
27-Aug-09 23.73 23.96 23.12 23.92 158,600 23.81
26-Aug-09 23.55 24.00 23.38 23.55 335,200 23.45
25-Aug-09 23.49 23.99 23.44 23.50 319,500 23.40
24-Aug-09 23.84 23.84 23.19 23.31 205,000 23.21
* 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