Wolverine World Wide Inc. Common Stockのデータ

Wolverine World Wide Inc. Common Stockの基本情報

名前 Wolverine World Wide Inc. Common Stock
ティッカー WWW
国 United States
上場年 nan
セクター Consumer Non-Durables

Wolverine World Wide Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 33.75 33.02 33.71 33.09 302000.0 33.09
2021-02-12 33.88 33.21 33.88 33.46 251600.0 33.46
2021-02-11 34.68 33.3 33.95 33.94 450800.0 33.94
2021-02-10 34.79 33.83 34.54 33.9 456600.0 33.9
2021-02-09 34.37 33.19 33.19 34.22 668800.0 34.22
2021-02-08 33.37 31.78 32.12 33.35 465200.0 33.35
2021-02-05 32.0 31.25 31.41 31.94 280700.0 31.94
2021-02-04 31.11 30.06 30.4 31.11 250700.0 31.11
2021-02-03 30.3 29.84 29.84 30.14 303400.0 30.14
2021-02-02 30.04 29.3 29.7 29.91 375100.0 29.91
2021-02-01 29.49 28.45 28.81 29.39 343600.0 29.39
2021-01-29 29.85 28.47 29.45 28.64 450800.0 28.64
2021-01-28 30.45 29.34 30.05 29.4 507000.0 29.4
2021-01-27 30.21 28.89 29.37 29.64 597500.0 29.64
2021-01-26 31.66 29.93 31.66 30.12 355100.0 30.12
2021-01-25 31.58 30.03 30.23 31.1 548700.0 31.1
2021-01-22 31.23 30.16 30.48 30.59 505100.0 30.59
2021-01-21 31.42 30.81 31.32 30.87 294600.0 30.87
2021-01-20 31.8 30.79 31.15 31.05 343900.0 31.05
2021-01-19 32.23 31.01 32.14 31.01 395800.0 31.01
2021-01-15 32.18 31.44 31.72 31.76 290200.0 31.76
2021-01-14 32.68 31.82 32.2 32.12 407600.0 32.12
2021-01-13 33.92 31.83 33.56 31.87 393000.0 31.87
2021-01-12 33.99 33.04 33.5 33.96 317400.0 33.96
2021-01-11 33.34 31.59 31.8 33.22 289700.0 33.22
2021-01-08 32.71 31.71 32.61 32.13 362200.0 32.13
2021-01-07 33.1 32.08 32.87 32.45 408300.0 32.45
2021-01-06 32.88 31.39 31.46 32.75 714900.0 32.75
2021-01-05 31.39 29.79 29.95 30.94 367600.0 30.94
2021-01-04 31.44 29.98 31.28 30.29 373700.0 30.29
2020-12-31 31.48 30.18 30.63 31.25 365900.0 31.25
2020-12-30 31.0 30.39 30.48 30.65 242800.0 30.55
2020-12-29 31.51 30.24 31.51 30.48 219400.0 30.38
2020-12-28 31.72 31.05 31.31 31.28 353000.0 31.18
2020-12-24 31.71 31.21 31.71 31.35 85100.0 31.25
2020-12-23 31.97 31.43 31.55 31.77 190600.0 31.67
2020-12-22 31.8 30.83 31.59 31.42 471700.0 31.32
2020-12-21 31.49 30.23 30.23 31.43 402700.0 31.33
2020-12-18 31.74 30.75 31.5 31.0 1507200.0 30.9
2020-12-17 32.09 31.25 31.84 31.35 396700.0 31.25
2020-12-16 32.28 31.42 31.56 31.77 393300.0 31.67
2020-12-15 31.64 30.43 30.6 31.62 233500.0 31.52
2020-12-14 31.02 30.46 30.97 30.48 282500.0 30.38
2020-12-11 31.36 30.22 30.64 30.64 332800.0 30.54
2020-12-10 31.74 30.9 31.42 30.95 416900.0 30.85
2020-12-09 32.44 31.55 31.9 31.76 497700.0 31.66
2020-12-08 31.6 30.58 30.58 31.46 357800.0 31.36
2020-12-07 31.01 30.11 30.96 30.95 248500.0 30.85
2020-12-04 30.82 29.83 29.89 30.62 460400.0 30.52
2020-12-03 30.09 29.39 29.39 29.67 208600.0 29.57
2020-12-02 29.47 28.94 29.46 29.4 436500.0 29.3
2020-12-01 29.64 28.65 29.21 29.27 516100.0 29.17
2020-11-30 29.88 28.71 29.84 28.86 506300.0 28.77
2020-11-27 30.93 29.85 30.3 30.14 250600.0 30.04
2020-11-25 31.06 29.66 30.7 30.5 546700.0 30.4
2020-11-24 31.09 29.74 29.75 30.91 574600.0 30.81
2020-11-23 29.66 28.5 28.98 29.59 430200.0 29.49
2020-11-20 28.7 27.97 28.38 28.6 353100.0 28.51
2020-11-19 29.2 28.06 28.51 28.47 325300.0 28.38
2020-11-18 29.47 28.79 29.31 28.79 359700.0 28.7
2020-11-17 29.23 27.96 28.3 29.16 367300.0 29.06
2020-11-16 28.72 27.25 27.59 28.66 651700.0 28.57
2020-11-13 27.34 26.68 26.81 26.83 459000.0 26.74
2020-11-12 27.89 26.19 27.53 26.46 415800.0 26.37
2020-11-11 28.88 27.29 28.88 27.65 447300.0 27.56
2020-11-10 29.69 28.62 29.43 28.83 750300.0 28.74
2020-11-09 30.53 29.02 29.39 29.07 1082800.0 28.98
2020-11-06 28.4 27.13 28.37 27.23 402700.0 27.14
2020-11-05 29.55 28.0 28.57 28.29 807200.0 28.2
2020-11-04 29.31 28.55 28.55 29.04 523200.0 28.95
2020-11-03 29.38 27.85 28.14 29.13 862200.0 29.03
2020-11-02 27.8 26.81 26.95 27.55 452100.0 27.46
2020-10-30 27.31 26.26 27.3 26.67 732200.0 26.58
2020-10-29 27.54 26.41 26.65 27.41 420000.0 27.32
2020-10-28 28.27 26.75 27.97 26.83 517800.0 26.74
2020-10-27 28.93 28.05 28.22 28.71 411500.0 28.62
2020-10-26 28.23 27.51 27.83 28.1 266000.0 28.01
2020-10-23 28.7 27.95 28.7 28.2 461100.0 28.11
2020-10-22 28.55 27.58 27.82 28.43 380500.0 28.34
2020-10-21 28.23 27.45 27.77 27.59 337200.0 27.5
2020-10-20 28.68 27.78 28.25 27.86 267100.0 27.77
2020-10-19 28.72 27.98 28.22 28.06 247800.0 27.97
2020-10-16 28.83 28.14 28.83 28.15 262300.0 28.06
2020-10-15 29.01 27.22 27.55 28.87 416600.0 28.78
2020-10-14 28.36 27.71 28.15 27.91 621500.0 27.82
2020-10-13 27.95 27.31 27.55 27.62 368200.0 27.53
2020-10-12 28.1 27.03 27.26 27.9 522600.0 27.81
2020-10-09 28.3 26.99 28.05 27.24 521200.0 27.15
2020-10-08 28.21 27.41 27.96 27.63 352600.0 27.54
2020-10-07 27.85 27.28 27.33 27.71 494800.0 27.62
2020-10-06 28.19 26.8 28.0 26.86 630800.0 26.77
2020-10-05 27.83 27.03 27.41 27.67 530300.0 27.58
2020-10-02 27.39 25.67 25.88 27.15 481800.0 27.06
2020-10-01 26.88 25.79 25.79 26.64 492600.0 26.55
2020-09-30 26.53 25.66 25.97 25.84 787700.0 25.76
2020-09-29 26.08 25.24 25.92 25.68 533900.0 25.5
2020-09-28 26.62 26.04 26.38 26.08 509300.0 25.89
2020-09-25 26.25 25.35 25.37 26.01 542500.0 25.82
2020-09-24 26.1 24.81 26.1 25.6 663600.0 25.42
2020-09-23 27.12 25.81 26.62 25.9 703100.0 25.71
2020-09-22 26.44 25.0 25.13 26.38 715600.0 26.19
2020-09-21 25.39 24.12 25.39 24.98 699700.0 24.8
2020-09-18 26.49 25.51 26.2 25.93 1347700.0 25.74
2020-09-17 26.1 25.16 26.07 25.97 804600.0 25.78
2020-09-16 27.25 26.14 27.15 26.31 966900.0 26.12
2020-09-15 27.8 26.82 27.68 27.0 478200.0 26.81
2020-09-14 27.44 26.09 26.31 27.39 623000.0 27.19
2020-09-11 26.39 25.66 25.99 25.91 523400.0 25.72
2020-09-10 26.53 25.67 26.16 25.73 307000.0 25.55
2020-09-09 26.55 25.92 26.33 26.0 755500.0 25.81
2020-09-08 26.58 25.11 25.49 26.19 678200.0 26.0
2020-09-04 25.96 24.84 25.96 25.72 309700.0 25.54
2020-09-03 26.61 25.29 26.5 25.46 329200.0 25.28
2020-09-02 26.81 25.99 26.18 26.38 418000.0 26.19
2020-09-01 26.2 24.6 24.64 26.17 487400.0 25.98
2020-08-31 25.53 24.68 25.53 24.98 536200.0 24.8
2020-08-28 25.69 24.61 25.5 25.67 405800.0 25.49
2020-08-27 25.51 24.88 24.88 25.24 289300.0 25.06
2020-08-26 25.0 24.55 24.88 24.61 296800.0 24.43
2020-08-25 25.64 24.48 25.48 24.76 317000.0 24.58
2020-08-24 25.33 23.86 24.13 25.2 597300.0 25.02
2020-08-21 24.33 23.65 23.95 24.01 471900.0 23.84
2020-08-20 24.09 23.55 23.86 23.95 415200.0 23.78
2020-08-19 24.42 23.76 24.16 24.15 434200.0 23.98
2020-08-18 25.36 24.05 25.31 24.09 362000.0 23.92
2020-08-17 25.67 24.97 25.16 25.43 445500.0 25.25
2020-08-14 25.21 24.52 24.81 25.05 306700.0 24.87
2020-08-13 25.16 24.59 24.71 25.01 271800.0 24.83
2020-08-12 25.55 24.8 25.55 25.16 370200.0 24.98
2020-08-11 25.4 24.63 24.89 25.02 437500.0 24.84
2020-08-10 24.97 23.84 23.84 24.41 368800.0 24.24
2020-08-07 23.8 22.78 22.98 23.73 482900.0 23.56
2020-08-06 24.2 22.57 24.18 23.14 605400.0 22.97
2020-08-05 25.5 23.54 24.78 24.39 722000.0 24.22
2020-08-04 23.79 23.11 23.11 23.46 435800.0 23.29
2020-08-03 23.86 23.1 23.86 23.42 404800.0 23.25
2020-07-31 24.52 23.6 24.27 24.04 548200.0 23.87
2020-07-30 24.78 23.68 24.45 24.63 744700.0 24.45
2020-07-29 25.0 23.61 23.61 24.91 550300.0 24.73
2020-07-28 23.89 23.31 23.36 23.56 462200.0 23.39
2020-07-27 24.08 23.22 24.08 23.43 418300.0 23.26
2020-07-24 23.75 22.93 23.57 23.03 394100.0 22.87
2020-07-23 23.87 23.05 23.27 23.47 593800.0 23.3
2020-07-22 23.52 22.63 22.79 23.41 517100.0 23.24
2020-07-21 23.12 22.24 22.47 22.96 299700.0 22.8
2020-07-20 22.31 21.5 22.02 22.02 417000.0 21.86
2020-07-17 23.35 22.24 23.29 22.26 382200.0 22.1
2020-07-16 23.51 22.83 22.88 23.18 557300.0 23.01
2020-07-15 23.66 22.27 22.33 23.14 709100.0 22.97
2020-07-14 21.76 20.96 21.42 21.5 301000.0 21.35
2020-07-13 21.89 20.83 21.74 21.44 376000.0 21.29
2020-07-10 21.6 20.75 20.83 21.54 332100.0 21.39
2020-07-09 21.7 20.58 21.7 20.84 430900.0 20.69
2020-07-08 22.15 21.4 21.81 21.85 400600.0 21.69
2020-07-07 22.74 21.85 22.74 21.95 325300.0 21.79
2020-07-06 23.51 22.66 23.51 23.07 376900.0 22.91
2020-07-02 24.06 22.92 23.82 23.02 482400.0 22.86
2020-07-01 24.76 23.35 24.0 23.38 780900.0 23.21
2020-06-30 23.91 23.04 23.15 23.81 522100.0 23.64
2020-06-29 23.52 21.61 21.85 23.35 531300.0 23.08
2020-06-26 22.48 21.24 22.31 21.52 1506700.0 21.27
2020-06-25 23.19 21.95 22.83 22.58 542700.0 22.32
2020-06-24 23.54 22.67 23.27 23.18 684400.0 22.92
2020-06-23 23.96 23.03 23.56 23.67 595900.0 23.4
2020-06-22 23.24 22.27 22.5 23.14 646600.0 22.88
2020-06-19 23.81 22.61 23.32 22.78 1006500.0 22.52
2020-06-18 23.38 22.54 22.9 23.02 605700.0 22.76
2020-06-17 24.19 23.01 24.19 23.26 523200.0 22.99
2020-06-16 24.79 23.74 24.39 24.26 556700.0 23.98
2020-06-15 23.27 21.65 21.86 23.11 479300.0 22.85
2020-06-12 23.73 22.25 23.64 22.97 693600.0 22.71
2020-06-11 23.33 22.28 23.15 22.44 621600.0 22.18
2020-06-10 26.09 24.78 26.05 24.89 385300.0 24.61
2020-06-09 26.81 25.71 26.45 26.04 507800.0 25.74
2020-06-08 27.85 26.81 27.24 27.07 938000.0 26.76
2020-06-05 27.26 25.9 26.43 27.0 1787400.0 26.69
2020-06-04 25.07 23.67 25.0 24.94 1618500.0 24.66
2020-06-03 23.87 22.85 23.0 23.48 570600.0 23.21
2020-06-02 22.56 21.8 21.96 22.47 602400.0 22.21
2020-06-01 22.21 20.77 21.08 21.65 628900.0 21.4
2020-05-29 21.36 20.47 21.15 20.94 719500.0 20.7
2020-05-28 22.73 21.63 22.64 21.71 730100.0 21.46
2020-05-27 22.43 21.19 22.02 22.09 847500.0 21.84
2020-05-26 22.24 21.24 21.52 21.31 745400.0 21.07
2020-05-22 20.9 20.08 20.74 20.42 809100.0 20.19
2020-05-21 20.31 19.26 19.7 20.23 541200.0 20.0
2020-05-20 19.9 18.95 19.0 19.65 695400.0 19.43
2020-05-19 19.44 18.55 19.36 18.68 828000.0 18.47
2020-05-18 20.14 18.8 18.8 19.7 841700.0 19.48
2020-05-15 18.13 16.59 17.17 17.76 693900.0 17.56
2020-05-14 17.35 15.56 16.18 17.32 676000.0 17.12
2020-05-13 17.5 16.2 17.5 16.58 440300.0 16.39
2020-05-12 19.07 17.74 18.8 17.78 659900.0 17.58
2020-05-11 19.79 18.4 19.51 18.69 597100.0 18.48
2020-05-08 20.12 18.83 19.17 20.0 756700.0 19.77
2020-05-07 19.25 18.6 18.73 18.69 667900.0 18.48
2020-05-06 19.25 18.25 19.2 18.43 405000.0 18.22
2020-05-05 20.38 18.83 20.11 18.92 459300.0 18.7
2020-05-04 20.11 18.99 19.61 19.28 611500.0 19.06
2020-05-01 20.77 19.81 20.76 20.04 972600.0 19.81
2020-04-30 21.88 20.45 21.28 20.49 975500.0 20.26
2020-04-29 22.25 20.75 20.96 21.99 1180200.0 21.74
2020-04-28 20.66 19.6 20.05 19.78 1025900.0 19.55
2020-04-27 19.69 17.97 18.36 19.46 1650800.0 19.24
2020-04-24 18.39 17.09 17.09 18.15 913200.0 17.94
2020-04-23 18.33 16.58 17.18 16.99 1277000.0 16.8
2020-04-22 20.87 17.4 20.15 17.89 1315500.0 17.69
2020-04-21 18.99 17.44 17.75 18.77 905700.0 18.56
2020-04-20 19.42 18.16 19.0 18.32 761500.0 18.11
2020-04-17 20.18 18.91 18.91 20.01 1080200.0 19.78
2020-04-16 18.47 17.6 18.05 18.23 933700.0 18.02
2020-04-15 18.48 17.65 18.12 18.31 1116600.0 18.1
2020-04-14 18.6 17.8 17.85 18.5 542300.0 18.29
2020-04-13 18.73 17.05 18.58 17.39 502200.0 17.19
2020-04-09 19.6 18.29 19.27 18.88 891100.0 18.66
2020-04-08 18.58 15.33 15.58 18.1 1043300.0 17.89
2020-04-07 16.83 15.18 15.35 15.29 1022200.0 15.12
2020-04-06 14.91 13.09 13.24 14.87 927400.0 14.7
2020-04-03 13.56 12.19 13.4 12.72 820200.0 12.58
2020-04-02 14.09 12.56 12.72 13.47 840400.0 13.32
2020-04-01 14.8 12.75 14.3 12.85 1175200.0 12.7
2020-03-31 16.27 14.82 15.52 15.2 1136800.0 15.03
2020-03-30 15.96 14.33 15.49 15.85 1702300.0 15.57
2020-03-27 15.6 13.72 14.06 15.35 1339200.0 15.08
2020-03-26 14.81 13.3 13.74 14.59 1774500.0 14.33
2020-03-25 15.02 13.01 14.83 13.55 1611600.0 13.31
2020-03-24 16.0 13.96 15.32 14.6 1544300.0 14.34
2020-03-23 15.43 13.7 15.09 14.46 1226900.0 14.21
2020-03-20 16.32 14.74 15.53 14.93 1122600.0 14.67
2020-03-19 15.8 13.11 13.59 15.45 1016000.0 15.18
2020-03-18 14.81 12.52 14.18 13.63 1103300.0 13.39
2020-03-17 18.3 14.52 18.09 15.08 1089900.0 14.81
2020-03-16 20.21 17.66 18.94 17.87 713800.0 17.55
2020-03-13 20.96 19.74 20.78 20.96 872500.0 20.59
2020-03-12 21.65 19.73 21.17 19.79 937900.0 19.44
2020-03-11 23.47 22.35 22.98 22.5 653300.0 22.1
2020-03-10 24.12 22.95 23.87 23.75 734600.0 23.33
2020-03-09 23.73 22.95 23.01 23.11 1033300.0 22.7
2020-03-06 25.2 23.7 23.73 24.9 835700.0 24.46
2020-03-05 25.0 24.21 24.71 24.57 1433700.0 24.14
2020-03-04 25.86 25.04 25.79 25.48 685900.0 25.03
2020-03-03 27.35 25.27 26.45 25.52 519800.0 25.07
2020-03-02 26.71 25.91 26.34 26.45 736100.0 25.98
2020-02-28 27.19 25.72 25.8 26.29 1044300.0 25.83
2020-02-27 27.84 26.61 27.16 26.76 1435900.0 26.29
2020-02-26 29.8 27.44 28.56 27.66 839700.0 27.17
2020-02-25 30.4 27.42 27.5 28.41 866600.0 27.91
2020-02-24 30.16 29.65 30.16 29.71 527500.0 29.19
2020-02-21 32.23 30.99 32.05 31.22 428100.0 30.67
2020-02-20 32.32 31.59 31.59 32.18 335800.0 31.61
2020-02-19 32.04 31.56 31.66 31.85 274500.0 31.29
2020-02-18 31.89 31.36 31.62 31.7 300100.0 31.14