WWW: Historical Prices for WOLVERINE WORLDWIDE

Date	Open	High	Low	Close	Volume	Adj Close*
9-Dec-09	26.48	26.69	26.02	26.58	183,800	26.58
8-Dec-09	26.70	26.78	26.24	26.54	159,700	26.54
7-Dec-09	26.86	27.00	26.69	26.88	194,700	26.88
4-Dec-09	26.88	27.37	26.64	26.94	233,800	26.94
3-Dec-09	26.58	26.86	26.43	26.48	288,600	26.48
2-Dec-09	26.23	26.90	26.10	26.57	157,000	26.57
1-Dec-09	25.90	26.46	25.89	26.29	496,900	26.29
30-Nov-09	25.59	25.70	25.00	25.57	292,900	25.57
27-Nov-09	25.29	25.94	25.25	25.55	83,700	25.55
25-Nov-09	26.13	26.26	25.89	26.10	186,800	26.10
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 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
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions