Skip to main content
Wolverine World Wide, Inc. (WWW)
NYSE: WWW · Real-Time Price · USD
17.41
+0.14 (0.81%)
Dec 5, 2025, 4:00 PM EST - Market closed

Wolverine World Wide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.4417.6317.1817.4117.410.81%1,367,722
Dec 4, 202517.3717.5217.0117.2717.27-1.09%1,102,501
Dec 3, 202516.7717.4916.7117.4617.465.37%2,032,823
Dec 2, 202517.0017.0016.4916.5716.57-2.64%1,737,286
Dec 1, 202516.0517.2716.0517.0217.025.00%2,046,890
Nov 28, 202516.3116.4316.1016.2116.21-0.43%458,336
Nov 26, 202516.0416.5515.9816.2816.281.37%1,318,104
Nov 25, 202515.5716.4115.4616.0616.064.15%1,409,609
Nov 24, 202515.5716.0815.3015.4215.42-3.02%2,257,308
Nov 21, 202514.8215.9914.7315.9015.908.53%2,625,328
Nov 20, 202514.9515.4314.6414.6514.65-1.94%1,195,877
Nov 19, 202514.9815.0314.6414.9414.940.13%1,096,899
Nov 18, 202514.6115.0914.5414.9214.921.29%1,340,851
Nov 17, 202515.2915.4014.5814.7314.73-4.60%1,756,454
Nov 14, 202515.3515.6215.1815.4415.44-1.15%1,288,714
Nov 13, 202516.0516.2915.5215.6215.62-2.38%1,351,477
Nov 12, 202516.0016.5715.8416.0016.001.59%2,554,397
Nov 11, 202516.7517.3415.7115.7515.75-3.61%2,966,515
Nov 10, 202515.9216.4715.4616.3416.342.64%3,987,303
Nov 7, 202515.6816.2515.5315.9215.921.92%3,053,389
Nov 6, 202516.2816.8214.7715.6215.62-6.58%5,510,261
Nov 5, 202517.1017.1013.4716.7216.72-24.28%9,561,191
Nov 4, 202521.7822.2921.5322.0822.08-1.16%4,038,482
Nov 3, 202522.7022.8022.0122.3422.34-1.59%1,813,449
Oct 31, 202523.0523.1522.5322.7022.70-1.52%2,055,631
Oct 30, 202523.5223.6522.7623.0523.05-0.99%2,309,486
Oct 29, 202524.7724.9923.0523.2823.28-6.28%2,364,012
Oct 28, 202524.9025.2624.3424.8424.84-0.04%1,258,606
Oct 27, 202525.9626.1724.7724.8524.85-4.93%2,464,340
Oct 24, 202527.5327.7326.0326.1426.14-5.50%1,783,866
Oct 23, 202527.0527.7027.0127.6627.662.75%1,341,516
Oct 22, 202526.9927.4726.1326.9226.92-1.07%1,610,492
Oct 21, 202526.7327.6626.4727.2127.211.76%1,736,507
Oct 20, 202525.8826.8325.6326.7426.743.80%1,221,502
Oct 17, 202526.0126.5625.7425.7625.76-2.13%1,031,136
Oct 16, 202526.3926.4425.7026.3226.32-0.27%1,711,409
Oct 15, 202526.2726.7726.0326.3926.392.33%1,589,321
Oct 14, 202524.8826.0324.8625.7925.791.70%867,557
Oct 13, 202525.0125.6524.8025.3625.362.92%1,087,388
Oct 10, 202525.7126.3924.5924.6424.64-4.09%1,432,679
Oct 9, 202525.7225.8425.3025.6925.69-0.39%1,829,439
Oct 8, 202525.2225.8424.9625.7925.792.83%1,550,839
Oct 7, 202525.1725.3524.7325.0825.08-1,731,471
Oct 6, 202525.4025.8024.5825.0825.08-1.03%2,660,711
Oct 3, 202526.7526.8925.1825.3425.34-4.20%2,212,664
Oct 2, 202526.7027.0926.2526.4526.45-0.94%1,339,103
Oct 1, 202527.3127.4626.6826.7026.70-2.70%1,358,424
Sep 30, 202527.3427.5026.9427.4427.340.62%2,564,584
Sep 29, 202528.3028.6826.6127.2727.17-2.19%2,474,878
Sep 26, 202527.8028.1327.6427.8827.78-0.11%1,420,573
Sep 25, 202528.2728.5327.5527.9127.81-1.55%1,534,717
Sep 24, 202528.9029.0028.0528.3528.25-2.31%1,958,854
Sep 23, 202529.2829.6928.8529.0228.91-0.27%2,042,330
Sep 22, 202530.2430.2428.9029.1028.99-3.29%1,738,874
Sep 19, 202530.3630.4629.5230.0929.98-1.02%3,062,603
Sep 18, 202530.6831.0430.3930.4030.29-0.82%1,787,609
Sep 17, 202530.2831.2530.2630.6530.540.82%1,629,543
Sep 16, 202530.1730.5129.3730.4030.290.73%1,260,139
Sep 15, 202530.3231.4630.1630.1830.07-1.15%1,834,297
Sep 12, 202530.4930.9430.1930.5330.420.03%1,626,504
Sep 11, 202530.9731.3830.4230.5230.41-1.17%1,738,803
Sep 10, 202531.9031.9930.6430.8830.77-2.06%1,148,654
Sep 9, 202531.6931.9631.2631.5331.42-0.66%1,212,671
Sep 8, 202532.3732.3731.6831.7431.62-0.35%1,366,518
Sep 5, 202532.0432.8031.3831.8531.73-0.50%1,520,465
Sep 4, 202531.2632.2031.0632.0131.891.98%2,299,644
Sep 3, 202530.9331.4130.5231.3931.280.16%1,827,587
Sep 2, 202531.4631.8131.2531.3431.23-1.88%1,946,157
Aug 29, 202532.0032.4431.7931.9431.82-1.42%1,389,189
Aug 28, 202531.7832.5531.7132.4032.282.14%1,598,511
Aug 27, 202532.1232.5931.3531.7231.600.70%1,794,550
Aug 26, 202530.5331.5330.5331.5031.393.21%1,890,015
Aug 25, 202530.3331.1430.3330.5230.41-0.65%1,373,595
Aug 22, 202529.0030.7828.7130.7230.616.41%2,316,777
Aug 21, 202528.3828.9328.3028.8728.760.84%1,249,838
Aug 20, 202527.8328.6427.6028.6328.531.49%1,754,035
Aug 19, 202528.3228.5327.9328.2128.110.21%1,103,884
Aug 18, 202528.2528.7627.7628.1528.05-1.95%1,473,104
Aug 15, 202528.7428.9728.4728.7128.610.81%1,429,906
Aug 14, 202527.8328.4927.7228.4828.38-0.32%1,729,513
Aug 13, 202528.0228.8128.0228.5728.473.18%1,776,028
Aug 12, 202527.1627.7226.8227.6927.593.51%1,348,820
Aug 11, 202527.4527.9126.6126.7526.65-2.51%1,756,801
Aug 8, 202527.5028.3026.9727.4427.34-1.12%3,338,178
Aug 7, 202527.5728.5727.3927.7527.652.85%4,293,498
Aug 6, 202524.5027.3624.5026.9826.8814.81%5,598,971
Aug 5, 202523.2023.5522.8623.5023.412.71%3,790,700
Aug 4, 202523.3823.3822.1322.8822.803.25%1,907,937
Aug 1, 202521.7822.3921.6122.1622.08-1.86%1,896,700
Jul 31, 202522.9023.1122.4422.5822.50-1.57%1,399,162
Jul 30, 202523.5023.5622.7222.9422.86-1.97%1,428,284
Jul 29, 202524.2124.2122.9723.4023.31-1.72%1,454,905
Jul 28, 202523.9424.2523.4223.8123.722.45%2,048,887
Jul 25, 202523.7123.7423.1723.2423.160.04%1,143,921
Jul 24, 202523.2523.4022.9423.2323.15-0.56%1,222,137
Jul 23, 202522.1823.3822.1323.3623.277.16%3,072,570
Jul 22, 202521.0622.1020.7321.8021.724.41%2,063,731
Jul 21, 202520.5521.1120.5520.8820.802.25%1,503,267
Jul 18, 202520.4220.6520.0620.4220.350.29%1,467,883
Jul 17, 202519.6520.5219.6120.3620.294.57%1,558,249