Wolverine World Wide, Inc. (FRA:WW4)
Germany
· Delayed Price · Currency is EUR 14.40
-0.20 (-1.37%)
At close: Dec 5, 2025
Wolverine World Wide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 5.04% | - |
| Dec 3, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.11% | - |
| Dec 2, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 5.19% | - |
| Dec 1, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Nov 28, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.45% | - |
| Nov 27, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.22% | - |
| Nov 26, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.85% | - |
| Nov 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.99% | - |
| Nov 24, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 8.94% | - |
| Nov 21, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -2.38% | - |
| Nov 20, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Nov 19, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2.46% | - |
| Nov 18, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -5.43% | - |
| Nov 17, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Nov 14, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.99% | - |
| Nov 13, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | - |
| Nov 12, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -6.38% | - |
| Nov 11, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 5.22% | - |
| Nov 10, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 2.29% | - |
| Nov 7, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -9.03% | - |
| Nov 6, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -23.40% | - |
| Nov 5, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -3.09% | - |
| Nov 4, 2025 | 18.80 | 19.40 | 18.80 | 19.40 | 19.40 | 1.04% | 301 |
| Nov 3, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% | - |
| Oct 31, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -3.00% | - |
| Oct 30, 2025 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | -3.85% | - |
| Oct 29, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Oct 28, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Oct 27, 2025 | 22.20 | 22.20 | 21.20 | 21.20 | 21.20 | -9.40% | - |
| Oct 24, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 2.63% | - |
| Oct 23, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Oct 22, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.68% | - |
| Oct 21, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 3.70% | - |
| Oct 20, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Oct 17, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| Oct 16, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | - |
| Oct 15, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Oct 14, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Oct 13, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -3.67% | - |
| Oct 10, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Oct 9, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.83% | - |
| Oct 8, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Oct 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Oct 6, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -4.50% | - |
| Oct 3, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Oct 2, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | -3.48% | - |
| Oct 1, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Sep 30, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.71 | -2.56% | - |
| Sep 29, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.31 | -0.85% | - |
| Sep 26, 2025 | 23.40 | 23.60 | 23.40 | 23.60 | 23.51 | - | - |
| Sep 25, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.51 | -2.48% | - |
| Sep 24, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.11 | - | - |
| Sep 23, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.11 | -3.97% | - |
| Sep 22, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.11 | -0.79% | - |
| Sep 19, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.31 | -0.78% | - |
| Sep 18, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.50 | 1.59% | - |
| Sep 17, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.11 | 2.44% | - |
| Sep 16, 2025 | 25.20 | 25.60 | 24.60 | 24.60 | 24.51 | -3.91% | 35 |
| Sep 15, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.50 | - | - |
| Sep 12, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.50 | -1.54% | - |
| Sep 11, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.90 | -1.52% | - |
| Sep 10, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.30 | -0.75% | - |
| Sep 9, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.50 | -0.75% | - |
| Sep 8, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.70 | -0.74% | - |
| Sep 5, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.90 | 2.27% | - |
| Sep 4, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.30 | - | - |
| Sep 3, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.30 | -1.49% | - |
| Sep 2, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.70 | -0.74% | - |
| Sep 1, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.90 | - | - |
| Aug 29, 2025 | 27.40 | 27.40 | 27.00 | 27.00 | 26.90 | 0.75% | 20 |
| Aug 28, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.70 | 0.75% | - |
| Aug 27, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.50 | 3.10% | - |
| Aug 26, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.70 | - | - |
| Aug 25, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.70 | 6.61% | - |
| Aug 22, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.11 | 0.83% | - |
| Aug 21, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.91 | 0.84% | - |
| Aug 20, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.71 | 2.59% | - |
| Aug 19, 2025 | 23.60 | 23.60 | 23.20 | 23.20 | 23.11 | -3.33% | 100 |
| Aug 18, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.91 | - | - |
| Aug 15, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.91 | 0.84% | - |
| Aug 14, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.71 | 0.85% | - |
| Aug 13, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.51 | 4.42% | - |
| Aug 12, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.52 | -1.74% | - |
| Aug 11, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.91 | -1.71% | - |
| Aug 8, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.31 | -1.68% | 100 |
| Aug 7, 2025 | 22.60 | 23.80 | 22.60 | 23.80 | 23.71 | 3.48% | 100 |
| Aug 6, 2025 | 20.00 | 23.00 | 20.00 | 23.00 | 22.91 | 18.56% | 35 |
| Aug 5, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.33 | 3.19% | - |
| Aug 4, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.73 | -2.08% | - |
| Aug 1, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.13 | -3.03% | - |
| Jul 31, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.73 | -0.50% | - |
| Jul 30, 2025 | 19.80 | 19.90 | 19.80 | 19.90 | 19.83 | -1.49% | - |
| Jul 29, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.12 | - | - |
| Jul 28, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.12 | 3.06% | - |
| Jul 25, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.53 | 1.03% | - |
| Jul 24, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.33 | 8.38% | - |
| Jul 23, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.83 | 2.29% | - |
| Jul 22, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.43 | 1.74% | - |
| Jul 21, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.14 | - | - |
| Jul 18, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.14 | 5.52% | - |