Wolverine World Wide, Inc. (WWW)
NYSE: WWW · Real-Time Price · USD
12.74
-0.15 (-1.13%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Wolverine World Wide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 12.76 | 12.90 | 12.58 | 12.72 | 12.72 | -1.24% | 1,161,013 |
| Apr 24, 2025 | 12.46 | 13.01 | 12.15 | 12.88 | 12.88 | 4.21% | 1,159,530 |
| Apr 23, 2025 | 12.85 | 13.16 | 12.32 | 12.36 | 12.36 | 1.06% | 1,291,930 |
| Apr 22, 2025 | 11.91 | 12.33 | 11.78 | 12.23 | 12.23 | 6.72% | 1,563,601 |
| Apr 21, 2025 | 11.42 | 11.64 | 11.17 | 11.46 | 11.46 | 6.21% | 1,743,769 |
| Apr 17, 2025 | 10.59 | 10.85 | 10.48 | 10.79 | 10.79 | 2.37% | 1,127,723 |
| Apr 16, 2025 | 10.63 | 10.92 | 10.46 | 10.54 | 10.54 | -1.95% | 1,078,458 |
| Apr 15, 2025 | 10.91 | 11.10 | 10.61 | 10.75 | 10.75 | -2.80% | 982,544 |
| Apr 14, 2025 | 11.34 | 11.56 | 10.68 | 11.06 | 11.06 | 0.09% | 1,150,166 |
| Apr 11, 2025 | 11.01 | 11.20 | 10.64 | 11.05 | 11.05 | -0.81% | 1,186,169 |
| Apr 10, 2025 | 11.72 | 11.81 | 10.85 | 11.14 | 11.14 | -9.65% | 1,865,874 |
| Apr 9, 2025 | 9.89 | 12.53 | 9.58 | 12.33 | 12.33 | 22.44% | 2,636,318 |
| Apr 8, 2025 | 11.63 | 11.81 | 9.85 | 10.07 | 10.07 | -9.52% | 2,488,191 |
| Apr 7, 2025 | 11.30 | 11.85 | 10.66 | 11.13 | 11.13 | -5.52% | 2,723,471 |
| Apr 4, 2025 | 10.65 | 11.96 | 10.44 | 11.78 | 11.78 | 5.94% | 2,696,807 |
| Apr 3, 2025 | 13.69 | 13.69 | 11.11 | 11.12 | 11.12 | -23.84% | 3,541,178 |
| Apr 2, 2025 | 13.82 | 14.85 | 13.72 | 14.60 | 14.60 | 3.77% | 1,490,026 |
| Apr 1, 2025 | 13.94 | 14.17 | 13.73 | 14.07 | 14.07 | 1.15% | 1,164,312 |
| Mar 31, 2025 | 13.51 | 14.00 | 13.44 | 13.91 | 13.81 | 1.16% | 1,228,441 |
| Mar 28, 2025 | 14.02 | 14.08 | 13.65 | 13.75 | 13.65 | -2.96% | 923,015 |
| Mar 27, 2025 | 14.10 | 14.41 | 13.94 | 14.17 | 14.07 | -0.56% | 803,508 |
| Mar 26, 2025 | 14.55 | 14.66 | 13.94 | 14.25 | 14.15 | -2.33% | 1,206,638 |
| Mar 25, 2025 | 14.42 | 14.68 | 14.29 | 14.59 | 14.49 | 1.11% | 1,552,598 |
| Mar 24, 2025 | 14.07 | 14.50 | 14.00 | 14.43 | 14.33 | 4.79% | 1,266,834 |
| Mar 21, 2025 | 13.51 | 14.06 | 13.40 | 13.77 | 13.67 | -0.22% | 3,421,279 |
| Mar 20, 2025 | 13.78 | 14.08 | 13.59 | 13.80 | 13.70 | -1.36% | 1,480,953 |
| Mar 19, 2025 | 13.46 | 14.15 | 13.42 | 13.99 | 13.89 | 4.25% | 1,296,946 |
| Mar 18, 2025 | 13.42 | 13.53 | 13.20 | 13.42 | 13.33 | -1.61% | 951,243 |
| Mar 17, 2025 | 13.36 | 13.84 | 13.21 | 13.64 | 13.54 | 2.10% | 1,244,065 |
| Mar 14, 2025 | 13.56 | 13.75 | 13.18 | 13.36 | 13.27 | 0.60% | 1,110,318 |
| Mar 13, 2025 | 13.66 | 13.66 | 13.07 | 13.28 | 13.19 | -1.12% | 1,073,375 |
| Mar 12, 2025 | 13.98 | 14.07 | 13.33 | 13.43 | 13.34 | -1.32% | 1,166,311 |
| Mar 11, 2025 | 13.93 | 14.30 | 13.36 | 13.61 | 13.51 | -2.92% | 1,569,476 |
| Mar 10, 2025 | 13.96 | 14.48 | 13.81 | 14.02 | 13.92 | -0.64% | 1,483,617 |
| Mar 7, 2025 | 14.23 | 14.36 | 13.69 | 14.11 | 14.01 | -1.05% | 1,246,984 |
| Mar 6, 2025 | 14.02 | 14.54 | 13.94 | 14.26 | 14.16 | -0.28% | 1,092,271 |
| Mar 5, 2025 | 14.03 | 14.35 | 13.66 | 14.30 | 14.20 | 0.78% | 1,196,544 |
| Mar 4, 2025 | 14.18 | 14.54 | 13.65 | 14.19 | 14.09 | -1.05% | 2,063,006 |
| Mar 3, 2025 | 14.93 | 14.99 | 14.17 | 14.34 | 14.24 | -3.04% | 1,287,053 |
| Feb 28, 2025 | 14.70 | 15.21 | 14.51 | 14.79 | 14.69 | 0.14% | 1,492,919 |
| Feb 27, 2025 | 15.40 | 15.67 | 14.73 | 14.77 | 14.67 | -4.65% | 1,667,561 |
| Feb 26, 2025 | 16.01 | 16.71 | 15.42 | 15.49 | 15.38 | 3.20% | 1,825,153 |
| Feb 25, 2025 | 15.17 | 15.36 | 14.71 | 15.01 | 14.90 | -1.70% | 1,448,026 |
| Feb 24, 2025 | 15.24 | 15.44 | 15.11 | 15.27 | 15.16 | 0.73% | 1,336,979 |
| Feb 21, 2025 | 15.59 | 15.81 | 15.04 | 15.16 | 15.05 | -0.39% | 2,046,011 |
| Feb 20, 2025 | 15.21 | 15.43 | 14.74 | 15.22 | 15.11 | -2.56% | 2,889,168 |
| Feb 19, 2025 | 17.38 | 17.39 | 14.44 | 15.62 | 15.51 | -16.60% | 5,594,520 |
| Feb 18, 2025 | 18.57 | 18.97 | 18.44 | 18.73 | 18.60 | 1.08% | 2,116,444 |
| Feb 14, 2025 | 18.88 | 19.05 | 18.36 | 18.53 | 18.40 | -1.80% | 1,186,695 |
| Feb 13, 2025 | 18.99 | 19.02 | 18.54 | 18.87 | 18.74 | 2.55% | 1,435,120 |