Skip to main content
Wolverine World Wide, Inc. (WWW)
NYSE: WWW · Real-Time Price · USD
16.87
-0.40 (-2.29%)
Apr 29, 2026, 2:11 PM EDT - Market open

Wolverine World Wide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.0817.3416.8516.85--2.38%366,393
Apr 28, 202617.5617.7116.8617.2617.26-1.20%1,089,992
Apr 27, 202617.7317.9917.4317.4717.47-1.52%957,191
Apr 24, 202617.6017.8817.0017.7417.740.34%1,163,985
Apr 23, 202618.0318.2117.5117.6817.68-2.59%772,205
Apr 22, 202618.6618.6917.9718.1518.15-1.89%787,460
Apr 21, 202618.6519.1918.4118.5018.50-0.70%837,038
Apr 20, 202618.0518.6717.7718.6318.633.21%755,193
Apr 17, 202618.1218.6517.9818.0518.052.09%965,293
Apr 16, 202617.6918.0717.5717.6817.680.17%935,284
Apr 15, 202617.2017.8017.1917.6517.652.68%955,570
Apr 14, 202617.1017.4417.0217.1917.191.06%790,488
Apr 13, 202616.8517.1416.5517.0117.010.12%738,859
Apr 10, 202617.2117.3516.8716.9916.99-1.11%827,803
Apr 9, 202616.7017.3116.6817.1817.182.20%822,498
Apr 8, 202617.3517.5016.6316.8116.813.70%1,020,609
Apr 7, 202615.7316.2915.5116.2116.212.40%1,068,728
Apr 6, 202615.8116.0115.6415.8315.83-0.75%848,812
Apr 2, 202615.9416.2515.4215.9515.95-2.63%808,406
Apr 1, 202616.3016.7516.2016.3816.380.37%618,954
Mar 31, 202616.1116.5215.7416.3216.223.88%898,520
Mar 30, 202615.9116.0215.6415.7115.61-0.44%725,981
Mar 27, 202616.0916.3115.7115.7815.68-4.19%730,087
Mar 26, 202616.8917.2516.3916.4716.37-2.31%692,399
Mar 25, 202617.0917.2416.5616.8616.76-0.41%628,853
Mar 24, 202616.4517.1216.2916.9316.831.68%903,322
Mar 23, 202616.5916.8816.1216.6516.554.78%1,100,388
Mar 20, 202616.4316.6015.6915.8915.79-3.70%2,126,968
Mar 19, 202616.3616.6716.1616.5016.40-0.66%1,400,415
Mar 18, 202616.2416.6916.1716.6116.510.06%1,265,762
Mar 17, 202616.1316.6816.0316.6016.504.47%1,004,298
Mar 16, 202616.2616.2615.8315.8915.79-0.56%1,231,001
Mar 13, 202616.1916.4715.7015.9815.88-0.87%933,881
Mar 12, 202615.7716.3915.7016.1216.02-0.68%797,627
Mar 11, 202616.5016.6815.9516.2316.13-1.28%799,870
Mar 10, 202616.4616.8316.2016.4416.34-1.62%829,789
Mar 9, 202616.0616.8115.7416.7116.611.83%1,178,770
Mar 6, 202616.3116.6515.9616.4116.31-1.08%1,640,313
Mar 5, 202617.5517.7316.4016.5916.49-6.48%1,336,869
Mar 4, 202617.9518.1117.4717.7417.63-0.34%1,555,449
Mar 3, 202617.3317.9316.7317.8017.69-0.95%1,738,521
Mar 2, 202617.2918.1216.8117.9717.861.70%2,249,160
Feb 27, 202619.5519.6617.5017.6717.56-11.56%3,060,119
Feb 26, 202620.8021.4119.8619.9819.8610.75%2,769,435
Feb 25, 202617.6618.0717.3218.0417.932.62%1,576,388
Feb 24, 202617.3717.7817.3217.5817.471.62%1,531,736
Feb 23, 202617.9318.0816.9617.3017.19-4.74%1,355,510
Feb 20, 202617.8818.8217.5518.1618.051.34%1,714,702
Feb 19, 202618.2818.3917.7917.9217.81-3.19%1,040,990
Feb 18, 202618.0018.7618.0018.5118.402.21%1,277,198
Feb 17, 202617.8418.2117.7218.1118.002.84%1,161,229
Feb 13, 202618.0018.1017.5017.6117.50-0.68%1,093,393
Feb 12, 202618.1018.3517.3417.7317.62-0.51%697,129
Feb 11, 202618.0518.4217.6917.8217.71-2.03%777,853
Feb 10, 202618.3018.7218.1118.1918.08-0.05%917,420
Feb 9, 202618.3018.5618.0618.2018.09-2.10%685,456
Feb 6, 202618.1718.6618.1018.5918.482.71%1,077,971
Feb 5, 202618.3318.3717.6818.1017.99-0.44%1,336,422
Feb 4, 202618.0518.3717.8018.1818.073.35%968,456
Feb 3, 202618.2118.4917.5417.5917.48-3.30%828,038
Feb 2, 202617.5418.4517.5418.1918.082.65%1,447,925
Jan 30, 202617.5917.8317.1817.7217.611.49%1,427,039
Jan 29, 202617.2817.5217.0317.4617.351.28%1,830,386
Jan 28, 202617.1117.6116.9317.2417.130.70%1,600,925
Jan 27, 202617.3617.4116.8017.1217.02-1.67%2,067,213
Jan 26, 202617.9818.1817.3217.4117.30-3.39%1,844,838
Jan 23, 202618.5618.9517.8118.0217.91-6.54%1,964,210
Jan 22, 202619.1619.5119.0319.2819.160.73%1,250,783
Jan 21, 202618.7619.3818.6119.1419.023.63%1,622,319
Jan 20, 202618.9319.4218.1218.4718.36-4.30%2,111,660
Jan 16, 202619.1119.3218.9619.3019.18-0.26%1,913,918
Jan 15, 202618.2819.4817.9619.3519.234.76%1,526,989
Jan 14, 202618.7419.0018.1818.4718.36-1.70%1,456,278
Jan 13, 202618.8119.0518.5018.7918.67-1,826,509
Jan 12, 202618.5518.9818.0518.7918.67-1.26%1,194,687
Jan 9, 202619.1819.7518.3419.0318.912.42%1,977,272
Jan 8, 202617.7818.7217.7218.5818.473.34%1,831,863
Jan 7, 202617.8418.0516.8317.9817.87-4.26%3,409,321
Jan 6, 202618.3718.9218.1918.7818.661.46%2,324,968
Jan 5, 202618.3018.6917.7918.5118.401.65%2,274,545
Jan 2, 202618.0318.3317.8018.2118.100.33%1,705,922
Dec 31, 202517.9918.1517.6618.1517.940.67%1,470,396
Dec 30, 202517.7918.3517.6518.0317.820.61%1,006,587
Dec 29, 202517.8018.0017.6917.9217.71-0.11%860,431
Dec 26, 202517.6717.9617.4117.9417.731.24%641,256
Dec 24, 202517.5017.9917.4317.7217.511.14%724,568
Dec 23, 202518.0018.1217.4917.5217.32-3.04%1,259,026
Dec 22, 202518.4418.5917.8918.0717.86-1.26%3,310,135
Dec 19, 202518.5618.7618.0518.3018.09-2.14%3,347,356
Dec 18, 202518.8919.1418.6918.7018.48-0.11%1,991,233
Dec 17, 202518.7719.2418.5718.7218.50-0.43%1,168,198
Dec 16, 202518.3119.2118.2018.8018.582.45%1,419,224
Dec 15, 202518.2618.5118.1018.3518.141.27%1,395,607
Dec 12, 202518.6018.8018.0818.1217.91-2.37%1,481,398
Dec 11, 202518.2318.6417.8718.5618.340.22%2,010,676
Dec 10, 202517.5218.7217.4618.5218.315.77%2,150,432
Dec 9, 202517.3017.7017.2517.5117.310.40%1,189,680
Dec 8, 202517.5317.5317.1417.4417.240.17%1,123,901
Dec 5, 202517.4417.6317.1817.4117.210.81%1,367,780
Dec 4, 202517.3717.5217.0117.2717.07-1.09%1,102,706