Wolverine World Wide, Inc. (WWW)
NYSE: WWW · Real-Time Price · USD
13.86
+0.11 (0.80%)
Mar 31, 2025, 3:33 PM EDT - Market open
Wolverine World Wide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 13.51 | 14.00 | 13.44 | 13.78 | - | 0.18% | 227,683 |
| Mar 28, 2025 | 14.02 | 14.08 | 13.65 | 13.75 | 13.75 | -2.96% | 923,015 |
| Mar 27, 2025 | 14.10 | 14.41 | 13.94 | 14.17 | 14.17 | -0.56% | 803,508 |
| Mar 26, 2025 | 14.55 | 14.66 | 13.94 | 14.25 | 14.25 | -2.33% | 1,206,638 |
| Mar 25, 2025 | 14.42 | 14.68 | 14.29 | 14.59 | 14.59 | 1.11% | 1,552,598 |
| Mar 24, 2025 | 14.07 | 14.50 | 14.00 | 14.43 | 14.43 | 4.79% | 1,266,834 |
| Mar 21, 2025 | 13.51 | 14.06 | 13.40 | 13.77 | 13.77 | -0.22% | 3,421,279 |
| Mar 20, 2025 | 13.78 | 14.08 | 13.59 | 13.80 | 13.80 | -1.36% | 1,480,953 |
| Mar 19, 2025 | 13.46 | 14.15 | 13.42 | 13.99 | 13.99 | 4.25% | 1,296,946 |
| Mar 18, 2025 | 13.42 | 13.53 | 13.20 | 13.42 | 13.42 | -1.61% | 951,243 |
| Mar 17, 2025 | 13.36 | 13.84 | 13.21 | 13.64 | 13.64 | 2.10% | 1,244,065 |
| Mar 14, 2025 | 13.56 | 13.75 | 13.18 | 13.36 | 13.36 | 0.60% | 1,110,318 |
| Mar 13, 2025 | 13.66 | 13.66 | 13.07 | 13.28 | 13.28 | -1.12% | 1,073,375 |
| Mar 12, 2025 | 13.98 | 14.07 | 13.33 | 13.43 | 13.43 | -1.32% | 1,166,311 |
| Mar 11, 2025 | 13.93 | 14.30 | 13.36 | 13.61 | 13.61 | -2.92% | 1,569,476 |
| Mar 10, 2025 | 13.96 | 14.48 | 13.81 | 14.02 | 14.02 | -0.64% | 1,483,617 |
| Mar 7, 2025 | 14.23 | 14.36 | 13.69 | 14.11 | 14.11 | -1.05% | 1,246,984 |
| Mar 6, 2025 | 14.02 | 14.54 | 13.94 | 14.26 | 14.26 | -0.28% | 1,092,271 |
| Mar 5, 2025 | 14.03 | 14.35 | 13.66 | 14.30 | 14.30 | 0.78% | 1,196,544 |
| Mar 4, 2025 | 14.18 | 14.54 | 13.65 | 14.19 | 14.19 | -1.05% | 2,063,006 |
| Mar 3, 2025 | 14.93 | 14.99 | 14.17 | 14.34 | 14.34 | -3.04% | 1,287,053 |
| Feb 28, 2025 | 14.70 | 15.21 | 14.51 | 14.79 | 14.79 | 0.14% | 1,492,919 |
| Feb 27, 2025 | 15.40 | 15.67 | 14.73 | 14.77 | 14.77 | -4.65% | 1,667,561 |
| Feb 26, 2025 | 16.01 | 16.71 | 15.42 | 15.49 | 15.49 | 3.20% | 1,825,153 |
| Feb 25, 2025 | 15.17 | 15.36 | 14.71 | 15.01 | 15.01 | -1.70% | 1,448,026 |
| Feb 24, 2025 | 15.24 | 15.44 | 15.11 | 15.27 | 15.27 | 0.73% | 1,336,979 |
| Feb 21, 2025 | 15.59 | 15.81 | 15.04 | 15.16 | 15.16 | -0.39% | 2,046,011 |
| Feb 20, 2025 | 15.21 | 15.43 | 14.74 | 15.22 | 15.22 | -2.56% | 2,889,168 |
| Feb 19, 2025 | 17.38 | 17.39 | 14.44 | 15.62 | 15.62 | -16.60% | 5,594,520 |
| Feb 18, 2025 | 18.57 | 18.97 | 18.44 | 18.73 | 18.73 | 1.08% | 2,116,444 |
| Feb 14, 2025 | 18.88 | 19.05 | 18.36 | 18.53 | 18.53 | -1.80% | 1,186,695 |
| Feb 13, 2025 | 18.99 | 19.02 | 18.54 | 18.87 | 18.87 | 2.55% | 1,435,120 |
| Feb 12, 2025 | 19.96 | 20.02 | 18.36 | 18.40 | 18.40 | -10.24% | 1,426,409 |
| Feb 11, 2025 | 20.61 | 20.95 | 20.46 | 20.50 | 20.50 | -1.44% | 942,275 |
| Feb 10, 2025 | 20.97 | 21.07 | 20.41 | 20.80 | 20.80 | -0.67% | 1,226,370 |
| Feb 7, 2025 | 21.39 | 21.64 | 20.83 | 20.94 | 20.94 | -2.70% | 933,526 |
| Feb 6, 2025 | 22.57 | 22.65 | 21.42 | 21.52 | 21.52 | -3.02% | 896,047 |
| Feb 5, 2025 | 21.92 | 22.41 | 21.64 | 22.19 | 22.19 | 1.93% | 825,125 |
| Feb 4, 2025 | 22.16 | 22.34 | 21.65 | 21.77 | 21.77 | -0.55% | 674,628 |
| Feb 3, 2025 | 21.63 | 22.23 | 21.21 | 21.89 | 21.89 | -1.97% | 1,520,414 |
| Jan 31, 2025 | 23.50 | 23.71 | 22.24 | 22.33 | 22.33 | -6.88% | 1,074,974 |
| Jan 30, 2025 | 23.48 | 24.43 | 23.34 | 23.98 | 23.98 | 3.72% | 863,259 |
| Jan 29, 2025 | 23.41 | 23.50 | 23.00 | 23.12 | 23.12 | -1.20% | 595,980 |
| Jan 28, 2025 | 23.21 | 23.69 | 22.85 | 23.40 | 23.40 | 0.78% | 1,066,802 |
| Jan 27, 2025 | 22.72 | 23.46 | 22.60 | 23.22 | 23.22 | 0.56% | 857,477 |
| Jan 24, 2025 | 22.52 | 23.34 | 22.40 | 23.09 | 23.09 | 2.62% | 1,066,802 |
| Jan 23, 2025 | 22.27 | 22.57 | 21.56 | 22.50 | 22.50 | -0.27% | 879,634 |
| Jan 22, 2025 | 22.93 | 23.78 | 22.43 | 22.56 | 22.56 | -1.44% | 1,333,934 |
| Jan 21, 2025 | 22.97 | 23.27 | 21.87 | 22.89 | 22.89 | 0.44% | 1,959,782 |
| Jan 17, 2025 | 23.14 | 23.41 | 22.78 | 22.79 | 22.79 | -0.26% | 936,492 |