Skip to main content
Wolverine World Wide, Inc. (WWW)
NYSE: WWW · Real-Time Price · USD
16.71
+0.30 (1.83%)
At close: Mar 9, 2026, 4:00 PM EDT
16.93
+0.22 (1.32%)
After-hours: Mar 9, 2026, 7:15 PM EDT

Wolverine World Wide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.0616.8115.7416.7116.711.83%1,178,225
Mar 6, 202616.3116.6515.9616.4116.41-1.08%1,640,312
Mar 5, 202617.5517.7316.4016.5916.59-6.48%1,335,292
Mar 4, 202617.9518.1117.4717.7417.74-0.34%1,555,434
Mar 3, 202617.3317.9316.7317.8017.80-0.95%1,738,168
Mar 2, 202617.2918.1216.8117.9717.971.70%2,248,952
Feb 27, 202619.5519.6617.5017.6717.67-11.56%3,059,672
Feb 26, 202620.8021.4119.8619.9819.9810.75%2,768,753
Feb 25, 202617.6618.0717.3218.0418.042.62%1,576,135
Feb 24, 202617.3717.7817.3217.5817.581.62%1,531,736
Feb 23, 202617.9318.0816.9617.3017.30-4.74%1,355,303
Feb 20, 202617.8818.8217.5518.1618.161.34%1,714,702
Feb 19, 202618.2818.3917.7917.9217.92-3.19%1,040,950
Feb 18, 202618.0018.7618.0018.5118.512.21%1,276,854
Feb 17, 202617.8418.2117.7218.1118.112.84%1,161,194
Feb 13, 202618.0018.1017.5017.6117.61-0.68%1,093,392
Feb 12, 202618.1018.3517.3417.7317.73-0.51%697,107
Feb 11, 202618.0518.4217.6917.8217.82-2.03%776,750
Feb 10, 202618.3018.7218.1118.1918.19-0.05%910,928
Feb 9, 202618.3018.5618.0618.2018.20-2.10%678,914
Feb 6, 202618.1718.6618.1018.5918.592.71%1,076,202
Feb 5, 202618.3318.3717.6818.1018.10-0.44%1,336,144
Feb 4, 202618.0518.3717.8018.1818.183.35%968,295
Feb 3, 202618.2118.4917.5417.5917.59-3.30%828,038
Feb 2, 202617.5418.4517.5418.1918.192.65%1,447,703
Jan 30, 202617.5917.8317.1817.7217.721.49%1,418,466
Jan 29, 202617.2817.5217.0317.4617.461.28%1,829,952
Jan 28, 202617.1117.6116.9317.2417.240.70%1,600,689
Jan 27, 202617.3617.4116.8017.1217.12-1.67%2,039,804
Jan 26, 202617.9818.1817.3217.4117.41-3.39%1,844,796
Jan 23, 202618.5618.9517.8118.0218.02-6.54%1,961,873
Jan 22, 202619.1619.5119.0319.2819.280.73%1,244,617
Jan 21, 202618.7619.3818.6119.1419.143.63%1,621,956
Jan 20, 202618.9319.4218.1218.4718.47-4.30%2,111,660
Jan 16, 202619.1119.3218.9619.3019.30-0.26%1,895,026
Jan 15, 202618.2819.4817.9619.3519.354.76%1,526,980
Jan 14, 202618.7419.0018.1818.4718.47-1.70%1,456,278
Jan 13, 202618.8119.0518.5018.7918.79-1,826,509
Jan 12, 202618.5518.9818.0518.7918.79-1.26%1,194,683
Jan 9, 202619.1819.7518.3419.0319.032.42%1,959,288
Jan 8, 202617.7818.7217.7218.5818.583.34%1,831,863
Jan 7, 202617.8418.0516.8317.9817.98-4.26%3,409,321
Jan 6, 202618.3718.9218.1918.7818.781.46%2,324,968
Jan 5, 202618.3018.6917.7918.5118.511.65%2,274,545
Jan 2, 202618.0318.3317.8018.2118.210.33%1,705,922
Dec 31, 202517.9918.1517.6618.1518.050.67%1,470,396
Dec 30, 202517.7918.3517.6518.0317.930.61%1,006,587
Dec 29, 202517.8018.0017.6917.9217.82-0.11%860,431
Dec 26, 202517.6717.9617.4117.9417.841.24%641,256
Dec 24, 202517.5017.9917.4317.7217.621.14%724,568
Dec 23, 202518.0018.1217.4917.5217.42-3.04%1,259,026
Dec 22, 202518.4418.5917.8918.0717.97-1.26%3,310,135
Dec 19, 202518.5618.7618.0518.3018.20-2.14%3,347,356
Dec 18, 202518.8919.1418.6918.7018.60-0.11%1,991,233
Dec 17, 202518.7719.2418.5718.7218.62-0.43%1,168,198
Dec 16, 202518.3119.2118.2018.8018.702.45%1,419,224
Dec 15, 202518.2618.5118.1018.3518.251.27%1,395,607
Dec 12, 202518.6018.8018.0818.1218.02-2.37%1,481,398
Dec 11, 202518.2318.6417.8718.5618.460.22%2,010,676
Dec 10, 202517.5218.7217.4618.5218.425.77%2,150,432
Dec 9, 202517.3017.7017.2517.5117.410.40%1,189,680
Dec 8, 202517.5317.5317.1417.4417.340.17%1,123,901
Dec 5, 202517.4417.6317.1817.4117.310.81%1,367,780
Dec 4, 202517.3717.5217.0117.2717.17-1.09%1,102,706
Dec 3, 202516.7717.4916.7117.4617.365.37%2,032,823
Dec 2, 202517.0017.0016.4916.5716.48-2.64%1,737,288
Dec 1, 202516.0517.2716.0517.0216.935.00%2,809,563
Nov 28, 202516.3116.4316.1016.2116.12-0.43%458,336
Nov 26, 202516.0416.5515.9816.2816.191.37%1,318,104
Nov 25, 202515.5716.4115.4616.0615.974.15%1,409,609
Nov 24, 202515.5716.0815.3015.4215.34-3.02%2,257,308
Nov 21, 202514.8215.9914.7315.9015.818.53%2,625,328
Nov 20, 202514.9515.4314.6414.6514.57-1.94%1,195,877
Nov 19, 202514.9815.0314.6414.9414.860.13%1,096,899
Nov 18, 202514.6115.0914.5414.9214.841.29%1,340,851
Nov 17, 202515.2915.4014.5814.7314.65-4.60%1,756,454
Nov 14, 202515.3515.6215.1815.4415.35-1.15%1,288,714
Nov 13, 202516.0516.2915.5215.6215.53-2.38%1,351,477
Nov 12, 202516.0016.5715.8416.0015.911.59%2,554,397
Nov 11, 202516.7517.3415.7115.7515.66-3.61%2,966,515
Nov 10, 202515.9216.4715.4616.3416.252.64%3,987,303
Nov 7, 202515.6816.2515.5315.9215.831.92%3,053,389
Nov 6, 202516.2816.8214.7715.6215.53-6.58%5,510,261
Nov 5, 202517.1017.1013.4716.7216.63-24.28%9,561,191
Nov 4, 202521.7822.2921.5322.0821.96-1.16%4,038,482
Nov 3, 202522.7022.8022.0122.3422.22-1.59%1,813,449
Oct 31, 202523.0523.1522.5322.7022.57-1.52%2,055,631
Oct 30, 202523.5223.6522.7623.0522.92-0.99%2,309,486
Oct 29, 202524.7724.9923.0523.2823.15-6.28%2,364,012
Oct 28, 202524.9025.2624.3424.8424.70-0.04%1,258,606
Oct 27, 202525.9626.1724.7724.8524.71-4.93%2,464,340
Oct 24, 202527.5327.7326.0326.1426.00-5.50%1,783,866
Oct 23, 202527.0527.7027.0127.6627.512.75%1,341,516
Oct 22, 202526.9927.4726.1326.9226.77-1.07%1,610,492
Oct 21, 202526.7327.6626.4727.2127.061.76%1,736,507
Oct 20, 202525.8826.8325.6326.7426.593.80%1,221,502
Oct 17, 202526.0126.5625.7425.7625.62-2.13%1,031,136
Oct 16, 202526.3926.4425.7026.3226.17-0.27%1,711,409
Oct 15, 202526.2726.7726.0326.3926.242.33%1,589,321
Oct 14, 202524.8826.0324.8625.7925.651.70%867,557