Wolverine World Wide, Inc. WWW
NYSE · Vereinigte Staaten · Kurzlebige Konsumgüter
$19,18+0,17 (+0,89 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $19,17 | +0,29 % | $19,34 | $19,21 | $18,75 | 254,70K |
| 2026-09-30 | $19,11 | -0,68 % | $19,43 | $19,43 | $18,89 | 679,20K |
| 2026-09-29 | $19,24 | +0,58 % | $19,14 | $19,26 | $18,71 | 626,60K |
| 2026-09-28 | $19,13 | +0,31 % | $19,01 | $19,40 | $18,91 | 645,40K |
| 2026-09-25 | $19,07 | -1,19 % | $19,24 | $19,59 | $19,05 | 582,30K |
| 2026-09-24 | $19,30 | +0,99 % | $19,24 | $19,43 | $18,84 | 720,30K |
| 2026-09-23 | $19,11 | -3,82 % | $19,77 | $19,77 | $19,10 | 355,00K |
| 2026-09-22 | $19,87 | +2,00 % | $20,00 | $20,39 | $19,62 | 535,40K |
| 2026-09-21 | $19,48 | +2,91 % | $19,07 | $19,61 | $18,87 | 521,60K |
| 2026-09-18 | $18,93 | -2,12 % | $19,29 | $19,35 | $18,89 | 1,27M |
| 2026-09-17 | $19,34 | +0,26 % | $19,71 | $19,74 | $19,33 | 476,40K |
| 2026-09-16 | $19,29 | +0,89 % | $18,91 | $19,78 | $18,91 | 916,10K |
| 2026-09-15 | $19,12 | -2,10 % | $19,47 | $19,68 | $18,95 | 677,90K |
| 2026-09-14 | $19,53 | -2,01 % | $19,74 | $20,03 | $19,44 | 660,60K |
| 2026-09-11 | $19,93 | +3,32 % | $19,65 | $20,06 | $19,50 | 646,30K |
| 2026-09-10 | $19,29 | -1,53 % | $19,47 | $19,60 | $19,18 | 481,70K |
| 2026-09-09 | $19,59 | -2,29 % | $19,90 | $20,20 | $19,54 | 556,30K |
| 2026-09-08 | $20,05 | -3,42 % | $20,77 | $20,77 | $19,81 | 682,20K |
| 2026-09-04 | $20,76 | +6,19 % | $19,50 | $20,89 | $19,43 | 1,72M |
| 2026-09-03 | $19,55 | +1,40 % | $19,66 | $19,66 | $19,10 | 520,30K |
| 2026-09-02 | $19,28 | -0,26 % | $19,56 | $19,84 | $19,27 | 744,20K |
| 2026-09-01 | $19,33 | -2,03 % | $19,73 | $20,11 | $19,24 | 751,50K |
| 2026-08-31 | $19,73 | -3,00 % | $20,46 | $20,46 | $19,64 | 670,60K |
| 2026-08-28 | $20,34 | +2,94 % | $19,93 | $20,57 | $19,93 | 525,20K |
| 2026-08-27 | $19,76 | -1,69 % | $20,07 | $20,15 | $19,71 | 455,10K |
| 2026-08-26 | $20,10 | -1,81 % | $20,57 | $20,68 | $20,08 | 574,30K |
| 2026-08-25 | $20,47 | -1,92 % | $20,71 | $20,79 | $20,20 | 694,90K |
| 2026-08-24 | $20,87 | -0,43 % | $21,20 | $21,47 | $20,60 | 768,00K |
| 2026-08-21 | $20,96 | +2,49 % | $20,32 | $21,08 | $20,32 | 662,70K |
| 2026-08-20 | $20,45 | -1,92 % | $20,15 | $20,55 | $19,85 | 700,10K |
| 2026-08-19 | $20,85 | +4,30 % | $20,08 | $20,85 | $20,08 | 725,60K |
| 2026-08-18 | $19,99 | +0,81 % | $19,95 | $20,50 | $19,88 | 1,12M |
| 2026-08-17 | $19,83 | -5,71 % | $20,98 | $20,98 | $19,38 | 1,15M |
| 2026-08-14 | $21,03 | +5,78 % | $20,60 | $21,26 | $19,93 | 1,30M |
| 2026-08-13 | $19,88 | +10,08 % | $19,62 | $20,36 | $18,98 | 1,24M |
| 2026-08-12 | $18,06 | -0,77 % | $18,13 | $18,39 | $17,69 | 1,20M |
| 2026-08-11 | $18,20 | -3,81 % | $18,64 | $18,72 | $18,19 | 692,20K |
| 2026-08-10 | $18,92 | -0,05 % | $18,90 | $18,97 | $18,51 | 721,50K |
| 2026-08-07 | $18,93 | -0,58 % | $18,98 | $19,45 | $18,84 | 622,50K |
| 2026-08-06 | $19,04 | -2,36 % | $19,72 | $19,82 | $18,94 | 979,80K |
| 2026-08-05 | $19,50 | +0,78 % | $19,52 | $19,98 | $19,32 | 740,50K |
| 2026-08-04 | $19,35 | -2,12 % | $19,50 | $19,95 | $19,23 | 1,02M |
| 2026-08-03 | $19,77 | +0,46 % | $19,54 | $20,73 | $19,54 | 867,90K |
| 2026-07-31 | $19,68 | -1,50 % | $19,95 | $19,95 | $19,35 | 785,40K |
| 2026-07-30 | $19,98 | -2,68 % | $20,38 | $20,60 | $19,58 | 820,40K |
| 2026-07-29 | $20,53 | -1,63 % | $20,44 | $20,80 | $20,21 | 920,20K |
| 2026-07-28 | $20,87 | +9,44 % | $19,37 | $20,94 | $19,35 | 1,06M |
| 2026-07-27 | $19,07 | +1,49 % | $19,19 | $19,48 | $18,97 | 619,40K |
| 2026-07-24 | $18,79 | +1,84 % | $18,48 | $19,07 | $18,31 | 614,40K |
| 2026-07-23 | $18,45 | -6,06 % | $19,28 | $19,28 | $18,21 | 956,90K |
| 2026-07-22 | $19,64 | +5,20 % | $18,98 | $19,65 | $18,63 | 917,90K |
| 2026-07-21 | $18,67 | +0,27 % | $18,71 | $18,89 | $18,46 | 717,60K |
| 2026-07-20 | $18,62 | +1,36 % | $18,65 | $18,70 | $18,08 | 545,10K |
| 2026-07-17 | $18,37 | -1,92 % | $18,40 | $18,93 | $18,34 | 546,00K |
| 2026-07-16 | $18,73 | +3,25 % | $18,15 | $18,77 | $18,10 | 651,70K |
| 2026-07-15 | $18,14 | +2,66 % | $17,72 | $18,62 | $17,72 | 651,40K |
| 2026-07-14 | $17,67 | -2,05 % | $18,09 | $18,19 | $17,45 | 866,20K |
| 2026-07-13 | $18,04 | +1,86 % | $18,12 | $18,39 | $17,89 | 910,70K |
| 2026-07-10 | $17,71 | +2,02 % | $17,51 | $17,86 | $17,39 | 857,60K |
| 2026-07-09 | $17,36 | +3,64 % | $16,71 | $17,37 | $16,71 | 691,10K |
| 2026-07-08 | $16,75 | -2,39 % | $16,98 | $16,99 | $16,40 | 687,50K |
| 2026-07-07 | $17,16 | +0,94 % | $17,09 | $17,28 | $16,79 | 680,70K |
| 2026-07-06 | $17,00 | +2,84 % | $16,69 | $17,19 | $16,35 | 734,70K |
| 2026-07-02 | $16,53 | +2,54 % | $16,26 | $16,82 | $16,17 | 859,50K |
| 2026-07-01 | $16,12 | -2,48 % | $16,47 | $16,66 | $16,09 | 858,00K |
| 2026-06-30 | $16,53 | +1,16 % | $16,26 | $16,67 | $16,06 | 904,80K |
| 2026-06-29 | $16,34 | -4,67 % | $16,98 | $16,98 | $16,33 | 1,01M |
| 2026-06-26 | $17,14 | +1,00 % | $16,74 | $17,47 | $16,74 | 2,17M |
| 2026-06-25 | $16,97 | -3,25 % | $17,55 | $17,68 | $16,77 | 690,50K |
| 2026-06-24 | $17,54 | +4,65 % | $16,77 | $17,64 | $16,62 | 941,70K |
| 2026-06-23 | $16,76 | -3,23 % | $17,04 | $17,14 | $16,30 | 1,45M |
| 2026-06-22 | $17,32 | -1,59 % | $17,30 | $17,55 | $17,11 | 687,50K |
| 2026-06-18 | $17,60 | +5,39 % | $17,10 | $17,80 | $16,90 | 1,41M |
| 2026-06-17 | $16,70 | -5,86 % | $17,49 | $17,97 | $16,54 | 986,10K |
| 2026-06-16 | $17,74 | -0,17 % | $17,89 | $18,29 | $17,47 | 850,40K |
| 2026-06-15 | $17,77 | -1,39 % | $18,46 | $18,67 | $17,50 | 917,20K |
| 2026-06-12 | $18,02 | -1,10 % | $18,37 | $18,73 | $18,02 | 790,40K |
| 2026-06-11 | $18,22 | +6,12 % | $17,32 | $18,28 | $17,06 | 1,15M |
| 2026-06-10 | $17,17 | +0,64 % | $17,04 | $17,41 | $16,69 | 885,50K |
| 2026-06-09 | $17,06 | +1,55 % | $16,90 | $17,78 | $16,60 | 913,10K |
| 2026-06-08 | $16,80 | +5,66 % | $16,01 | $17,00 | $15,90 | 986,90K |
| 2026-06-05 | $15,90 | -0,19 % | $15,89 | $16,04 | $15,76 | 979,10K |
| 2026-06-04 | $15,93 | -0,44 % | $16,12 | $16,43 | $15,74 | 682,80K |
| 2026-06-03 | $16,00 | -5,66 % | $16,67 | $16,67 | $15,69 | 1,10M |
| 2026-06-02 | $16,96 | -3,42 % | $17,60 | $17,64 | $16,90 | 918,30K |
| 2026-06-01 | $17,56 | +0,06 % | $17,31 | $17,89 | $17,24 | 1,26M |
| 2026-05-29 | $17,55 | -1,13 % | $17,88 | $17,88 | $17,38 | 1,60M |
| 2026-05-28 | $17,75 | -0,50 % | $17,79 | $18,25 | $17,68 | 1,56M |
| 2026-05-27 | $17,84 | +3,96 % | $17,32 | $17,94 | $17,32 | 1,50M |
| 2026-05-26 | $17,16 | +4,57 % | $16,48 | $17,20 | $16,48 | 1,64M |