Wolverine World Wide, Inc. (WWW)
NYSE: WWW · Real-Time Price · USD
18.53
+0.25 (1.37%)
Jun 27, 2025, 4:00 PM - Market closed
Wolverine World Wide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 18.49 | 18.82 | 18.18 | 18.53 | 18.53 | 1.37% | 1,605,927 |
| Jun 26, 2025 | 18.03 | 18.37 | 17.78 | 18.28 | 18.28 | 2.47% | 1,663,905 |
| Jun 25, 2025 | 17.60 | 18.03 | 17.40 | 17.84 | 17.84 | 3.24% | 1,259,843 |
| Jun 24, 2025 | 17.60 | 17.70 | 17.18 | 17.28 | 17.28 | -0.35% | 856,139 |
| Jun 23, 2025 | 17.09 | 17.38 | 16.58 | 17.34 | 17.34 | 0.46% | 1,586,715 |
| Jun 20, 2025 | 17.71 | 17.90 | 17.25 | 17.26 | 17.26 | -1.93% | 2,742,045 |
| Jun 18, 2025 | 17.27 | 17.73 | 17.27 | 17.60 | 17.60 | 0.98% | 877,232 |
| Jun 17, 2025 | 17.73 | 17.86 | 17.41 | 17.43 | 17.43 | -2.52% | 778,394 |
| Jun 16, 2025 | 17.56 | 17.97 | 17.27 | 17.88 | 17.88 | 3.47% | 1,168,682 |
| Jun 13, 2025 | 18.05 | 18.33 | 17.02 | 17.28 | 17.28 | -6.39% | 1,329,456 |
| Jun 12, 2025 | 18.16 | 18.55 | 17.87 | 18.46 | 18.46 | 0.93% | 1,008,087 |
| Jun 11, 2025 | 18.97 | 19.14 | 18.26 | 18.29 | 18.29 | -2.66% | 1,086,423 |
| Jun 10, 2025 | 18.71 | 18.95 | 18.60 | 18.79 | 18.79 | 0.86% | 1,449,504 |
| Jun 9, 2025 | 17.94 | 18.87 | 17.82 | 18.63 | 18.63 | 4.96% | 2,381,880 |
| Jun 6, 2025 | 17.44 | 17.81 | 17.04 | 17.75 | 17.75 | 3.08% | 1,213,442 |
| Jun 5, 2025 | 16.58 | 17.42 | 16.58 | 17.22 | 17.22 | 3.42% | 1,095,182 |
| Jun 4, 2025 | 16.85 | 16.99 | 16.54 | 16.65 | 16.65 | -0.83% | 906,501 |
| Jun 3, 2025 | 16.80 | 17.03 | 16.47 | 16.79 | 16.79 | 1.08% | 977,841 |
| Jun 2, 2025 | 16.88 | 16.93 | 16.12 | 16.61 | 16.61 | -2.64% | 1,153,039 |
| May 30, 2025 | 17.09 | 17.23 | 16.96 | 17.06 | 17.06 | -1.67% | 1,236,564 |
| May 29, 2025 | 17.48 | 17.48 | 17.22 | 17.35 | 17.35 | 0.46% | 1,009,528 |
| May 28, 2025 | 17.39 | 17.42 | 17.16 | 17.27 | 17.27 | -0.97% | 790,417 |
| May 27, 2025 | 16.79 | 17.44 | 16.54 | 17.44 | 17.44 | 6.60% | 1,522,372 |
| May 23, 2025 | 16.04 | 16.45 | 15.96 | 16.36 | 16.36 | -2.73% | 789,975 |
| May 22, 2025 | 16.56 | 16.84 | 16.33 | 16.82 | 16.82 | 1.14% | 976,116 |
| May 21, 2025 | 16.83 | 17.06 | 16.62 | 16.63 | 16.63 | -3.76% | 790,153 |
| May 20, 2025 | 17.25 | 17.61 | 17.07 | 17.28 | 17.28 | 1.23% | 978,929 |
| May 19, 2025 | 16.68 | 17.12 | 16.53 | 17.07 | 17.07 | -0.29% | 924,967 |
| May 16, 2025 | 16.85 | 17.24 | 16.57 | 17.12 | 17.12 | 4.20% | 1,550,359 |
| May 15, 2025 | 16.33 | 16.48 | 16.09 | 16.43 | 16.43 | -0.30% | 1,231,218 |
| May 14, 2025 | 16.45 | 16.90 | 16.40 | 16.48 | 16.48 | -2.31% | 2,012,724 |
| May 13, 2025 | 16.93 | 16.96 | 16.55 | 16.87 | 16.87 | 1.20% | 1,563,462 |
| May 12, 2025 | 16.41 | 17.17 | 16.22 | 16.67 | 16.67 | 9.03% | 2,516,837 |
| May 9, 2025 | 16.34 | 16.37 | 15.22 | 15.29 | 15.29 | -6.31% | 2,409,375 |
| May 8, 2025 | 15.53 | 16.57 | 15.20 | 16.32 | 16.32 | 10.27% | 3,559,706 |
| May 7, 2025 | 14.39 | 15.05 | 14.39 | 14.80 | 14.80 | 3.93% | 2,568,098 |
| May 6, 2025 | 14.17 | 14.54 | 14.06 | 14.24 | 14.24 | 0.14% | 2,154,231 |
| May 5, 2025 | 14.50 | 14.56 | 14.18 | 14.22 | 14.22 | 0.99% | 2,156,591 |
| May 2, 2025 | 13.40 | 14.11 | 13.33 | 14.08 | 14.08 | 7.07% | 2,086,551 |
| May 1, 2025 | 13.00 | 13.42 | 12.99 | 13.15 | 13.15 | 0.77% | 1,355,797 |
| Apr 30, 2025 | 12.75 | 13.11 | 12.44 | 13.05 | 13.05 | -0.46% | 1,245,130 |
| Apr 29, 2025 | 12.90 | 13.12 | 12.72 | 13.11 | 13.11 | 1.00% | 1,093,906 |
| Apr 28, 2025 | 12.61 | 13.12 | 12.61 | 12.98 | 12.98 | 2.04% | 1,091,898 |
| 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 |