Wolverine World Wide, Inc. (WWW)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 11.08 | 11.21 | 10.82 | 10.89 | 10.89 | 2,065,177 |
| 01 may 2024 | 10.69 | 10.81 | 10.34 | 10.45 | 10.45 | 697,900 |
| 30 abr 2024 | 10.74 | 11.15 | 10.72 | 10.74 | 10.74 | 991,400 |
| 29 abr 2024 | 10.97 | 11.10 | 10.65 | 10.73 | 10.73 | 1,131,400 |
| 26 abr 2024 | 10.57 | 11.04 | 10.57 | 10.90 | 10.90 | 662,800 |
| 25 abr 2024 | 10.41 | 10.50 | 10.13 | 10.49 | 10.49 | 822,600 |
| 24 abr 2024 | 10.35 | 10.67 | 10.33 | 10.62 | 10.62 | 589,800 |
| 23 abr 2024 | 10.00 | 10.49 | 9.98 | 10.42 | 10.42 | 744,600 |
| 22 abr 2024 | 9.92 | 10.12 | 9.81 | 10.01 | 10.01 | 683,300 |
| 19 abr 2024 | 9.53 | 9.87 | 9.53 | 9.78 | 9.78 | 568,200 |
| 18 abr 2024 | 9.48 | 9.68 | 9.36 | 9.59 | 9.59 | 599,100 |
| 17 abr 2024 | 9.74 | 9.79 | 9.35 | 9.42 | 9.42 | 550,300 |
| 16 abr 2024 | 9.24 | 9.61 | 9.15 | 9.59 | 9.59 | 774,000 |
| 15 abr 2024 | 9.23 | 9.40 | 9.16 | 9.28 | 9.28 | 850,600 |
| 12 abr 2024 | 9.38 | 9.42 | 9.07 | 9.12 | 9.12 | 691,000 |
| 11 abr 2024 | 9.62 | 9.77 | 9.35 | 9.49 | 9.49 | 675,800 |
| 10 abr 2024 | 9.43 | 9.58 | 9.23 | 9.55 | 9.55 | 983,700 |
| 09 abr 2024 | 9.78 | 9.94 | 9.74 | 9.78 | 9.78 | 675,800 |
| 08 abr 2024 | 9.80 | 9.94 | 9.63 | 9.74 | 9.74 | 904,600 |
| 05 abr 2024 | 9.79 | 9.89 | 9.68 | 9.69 | 9.69 | 791,400 |
| 04 abr 2024 | 10.33 | 10.41 | 9.85 | 9.85 | 9.85 | 796,000 |
| 03 abr 2024 | 10.31 | 10.42 | 10.13 | 10.20 | 10.20 | 609,000 |
| 02 abr 2024 | 10.55 | 10.58 | 10.29 | 10.36 | 10.36 | 889,400 |
| 01 abr 2024 | 11.33 | 11.33 | 10.76 | 10.79 | 10.79 | 890,900 |
| 28 mar 2024 | 11.21 | 11.34 | 11.04 | 11.21 | 11.21 | 684,000 |
| 28 mar 2024 | 0.1 Dividendo | |||||
| 27 mar 2024 | 10.93 | 11.30 | 10.91 | 11.28 | 11.18 | 560,400 |
| 26 mar 2024 | 10.97 | 11.09 | 10.76 | 10.76 | 10.66 | 587,100 |
| 25 mar 2024 | 10.58 | 10.97 | 10.58 | 10.82 | 10.72 | 782,400 |
| 22 mar 2024 | 10.42 | 10.62 | 10.31 | 10.51 | 10.42 | 761,700 |
| 21 mar 2024 | 10.46 | 10.90 | 10.42 | 10.67 | 10.58 | 944,500 |
| 20 mar 2024 | 10.05 | 10.43 | 10.02 | 10.32 | 10.23 | 557,500 |
| 19 mar 2024 | 9.86 | 10.19 | 9.86 | 10.05 | 9.96 | 685,400 |
| 18 mar 2024 | 10.07 | 10.16 | 9.87 | 9.91 | 9.82 | 692,400 |
| 15 mar 2024 | 9.94 | 10.44 | 9.94 | 10.15 | 10.06 | 2,188,900 |
| 14 mar 2024 | 10.07 | 10.10 | 9.81 | 10.01 | 9.92 | 714,900 |
| 13 mar 2024 | 9.86 | 10.24 | 9.86 | 10.16 | 10.07 | 835,000 |
| 12 mar 2024 | 9.72 | 9.93 | 9.54 | 9.87 | 9.78 | 692,800 |
| 11 mar 2024 | 9.93 | 10.02 | 9.57 | 9.70 | 9.61 | 744,500 |
| 08 mar 2024 | 9.78 | 10.03 | 9.71 | 10.00 | 9.91 | 680,800 |
| 07 mar 2024 | 9.40 | 9.74 | 9.40 | 9.71 | 9.62 | 762,700 |
| 06 mar 2024 | 9.64 | 9.72 | 9.27 | 9.35 | 9.27 | 603,900 |
| 05 mar 2024 | 9.52 | 9.76 | 9.52 | 9.59 | 9.50 | 639,700 |
| 04 mar 2024 | 10.23 | 10.32 | 9.58 | 9.63 | 9.54 | 851,000 |
| 01 mar 2024 | 10.16 | 10.16 | 9.88 | 10.15 | 10.06 | 942,400 |
| 29 feb 2024 | 10.00 | 10.20 | 9.82 | 10.17 | 10.08 | 883,600 |
| 28 feb 2024 | 9.77 | 10.07 | 9.75 | 9.84 | 9.75 | 947,800 |
| 27 feb 2024 | 9.74 | 10.07 | 9.70 | 9.96 | 9.87 | 1,043,700 |
| 26 feb 2024 | 9.74 | 10.01 | 9.59 | 9.61 | 9.52 | 986,200 |
| 23 feb 2024 | 10.19 | 10.32 | 9.74 | 9.88 | 9.79 | 1,103,600 |
| 22 feb 2024 | 9.38 | 10.18 | 9.27 | 10.16 | 10.07 | 1,190,600 |
| 21 feb 2024 | 8.39 | 9.34 | 8.25 | 9.33 | 9.25 | 1,604,500 |
| 20 feb 2024 | 9.09 | 9.15 | 8.97 | 9.15 | 9.07 | 882,200 |
| 16 feb 2024 | 9.05 | 9.32 | 8.90 | 9.25 | 9.17 | 674,900 |
| 15 feb 2024 | 9.06 | 9.30 | 8.99 | 9.28 | 9.20 | 895,400 |
| 14 feb 2024 | 8.62 | 8.94 | 8.50 | 8.86 | 8.78 | 697,900 |
| 13 feb 2024 | 8.64 | 8.64 | 8.38 | 8.41 | 8.34 | 881,600 |
| 12 feb 2024 | 8.80 | 9.17 | 8.80 | 9.10 | 9.02 | 784,000 |
| 09 feb 2024 | 8.62 | 8.80 | 8.47 | 8.79 | 8.71 | 566,900 |
| 08 feb 2024 | 8.13 | 8.63 | 8.13 | 8.63 | 8.55 | 761,900 |
| 07 feb 2024 | 8.70 | 8.70 | 8.06 | 8.09 | 8.02 | 1,114,600 |
| 06 feb 2024 | 8.61 | 9.01 | 8.49 | 8.72 | 8.64 | 1,177,000 |
| 05 feb 2024 | 8.43 | 8.76 | 8.30 | 8.65 | 8.57 | 938,800 |
| 02 feb 2024 | 8.31 | 8.64 | 8.05 | 8.57 | 8.49 | 1,204,800 |
| 01 feb 2024 | 8.47 | 8.52 | 8.07 | 8.46 | 8.39 | 745,200 |
| 31 ene 2024 | 8.52 | 8.78 | 8.35 | 8.36 | 8.29 | 517,300 |
| 30 ene 2024 | 8.51 | 8.75 | 8.45 | 8.56 | 8.48 | 473,300 |
| 29 ene 2024 | 8.56 | 8.72 | 8.41 | 8.62 | 8.54 | 509,800 |
| 26 ene 2024 | 8.59 | 8.76 | 8.57 | 8.59 | 8.51 | 521,500 |
| 25 ene 2024 | 8.48 | 8.65 | 8.32 | 8.46 | 8.39 | 484,500 |
| 24 ene 2024 | 8.73 | 8.75 | 8.37 | 8.38 | 8.31 | 575,800 |
| 23 ene 2024 | 8.72 | 8.78 | 8.55 | 8.62 | 8.54 | 632,100 |
| 22 ene 2024 | 8.35 | 8.54 | 8.26 | 8.50 | 8.42 | 885,700 |
| 19 ene 2024 | 8.19 | 8.31 | 7.99 | 8.24 | 8.17 | 1,223,700 |
| 18 ene 2024 | 8.16 | 8.28 | 7.88 | 8.18 | 8.11 | 922,800 |
| 17 ene 2024 | 8.38 | 8.38 | 8.07 | 8.14 | 8.07 | 917,300 |
| 16 ene 2024 | 8.79 | 8.90 | 8.54 | 8.59 | 8.51 | 710,400 |
| 12 ene 2024 | 9.15 | 9.22 | 8.92 | 8.94 | 8.86 | 731,800 |
| 11 ene 2024 | 8.84 | 9.30 | 8.73 | 9.07 | 8.99 | 1,205,400 |
| 10 ene 2024 | 8.88 | 9.03 | 8.69 | 8.96 | 8.88 | 977,500 |
| 09 ene 2024 | 9.03 | 9.17 | 8.88 | 8.93 | 8.85 | 1,035,700 |
| 08 ene 2024 | 7.87 | 9.28 | 7.87 | 9.15 | 9.07 | 1,835,900 |
| 05 ene 2024 | 7.80 | 8.02 | 7.71 | 7.73 | 7.66 | 997,400 |
| 04 ene 2024 | 7.82 | 7.85 | 7.58 | 7.72 | 7.65 | 1,359,900 |
| 03 ene 2024 | 8.51 | 8.56 | 7.87 | 7.88 | 7.81 | 1,291,700 |
| 02 ene 2024 | 8.80 | 8.91 | 8.61 | 8.64 | 8.56 | 955,300 |
| 29 dic 2023 | 9.01 | 9.10 | 8.86 | 8.89 | 8.81 | 861,000 |
| 29 dic 2023 | 0.1 Dividendo | |||||
| 28 dic 2023 | 9.18 | 9.24 | 9.03 | 9.10 | 8.92 | 692,700 |
| 27 dic 2023 | 9.44 | 9.47 | 9.12 | 9.18 | 9.00 | 627,000 |
| 26 dic 2023 | 9.14 | 9.52 | 9.09 | 9.42 | 9.23 | 778,200 |
| 22 dic 2023 | 8.93 | 9.30 | 8.76 | 9.12 | 8.94 | 728,600 |
| 21 dic 2023 | 9.10 | 9.46 | 9.05 | 9.16 | 8.98 | 713,800 |
| 20 dic 2023 | 9.07 | 9.32 | 8.84 | 8.94 | 8.76 | 1,005,000 |
| 19 dic 2023 | 9.48 | 9.64 | 9.07 | 9.15 | 8.97 | 1,145,500 |
| 18 dic 2023 | 9.08 | 9.45 | 9.05 | 9.38 | 9.19 | 1,355,500 |
| 15 dic 2023 | 9.98 | 10.06 | 8.94 | 8.98 | 8.80 | 4,127,100 |
| 14 dic 2023 | 9.50 | 9.99 | 9.50 | 9.93 | 9.73 | 1,604,100 |
| 13 dic 2023 | 9.01 | 9.49 | 8.84 | 9.38 | 9.19 | 1,958,400 |
| 12 dic 2023 | 8.99 | 9.15 | 8.76 | 9.01 | 8.83 | 1,151,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.