Wolverine World Wide, Inc. (WWW)
NYSE: WWW · Real-Time Price · USD
25.79
+0.71 (2.83%)
At close: Oct 8, 2025, 4:00 PM EDT
27.07
+1.28 (4.96%)
After-hours: Oct 8, 2025, 7:05 PM EDT
Wolverine World Wide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 25.22 | 25.84 | 24.96 | 25.79 | 25.79 | 2.83% | 1,463,348 |
| Oct 7, 2025 | 25.17 | 25.35 | 24.73 | 25.08 | 25.08 | - | 1,731,471 |
| Oct 6, 2025 | 25.40 | 25.80 | 24.58 | 25.08 | 25.08 | -1.03% | 2,660,711 |
| Oct 3, 2025 | 26.75 | 26.89 | 25.18 | 25.34 | 25.34 | -4.20% | 2,212,664 |
| Oct 2, 2025 | 26.70 | 27.09 | 26.25 | 26.45 | 26.45 | -0.94% | 1,339,103 |
| Oct 1, 2025 | 27.31 | 27.46 | 26.68 | 26.70 | 26.70 | -2.70% | 1,358,424 |
| Sep 30, 2025 | 27.34 | 27.50 | 26.94 | 27.44 | 27.34 | 0.62% | 2,564,584 |
| Sep 29, 2025 | 28.30 | 28.68 | 26.61 | 27.27 | 27.17 | -2.19% | 2,474,878 |
| Sep 26, 2025 | 27.80 | 28.13 | 27.64 | 27.88 | 27.78 | -0.11% | 1,420,573 |
| Sep 25, 2025 | 28.27 | 28.53 | 27.55 | 27.91 | 27.81 | -1.55% | 1,534,717 |
| Sep 24, 2025 | 28.90 | 29.00 | 28.05 | 28.35 | 28.24 | -2.31% | 1,958,854 |
| Sep 23, 2025 | 29.28 | 29.69 | 28.85 | 29.02 | 28.91 | -0.27% | 2,042,330 |
| Sep 22, 2025 | 30.24 | 30.24 | 28.90 | 29.10 | 28.99 | -3.29% | 1,738,874 |
| Sep 19, 2025 | 30.36 | 30.46 | 29.52 | 30.09 | 29.98 | -1.02% | 3,062,603 |
| Sep 18, 2025 | 30.68 | 31.04 | 30.39 | 30.40 | 30.29 | -0.82% | 1,787,609 |
| Sep 17, 2025 | 30.28 | 31.25 | 30.26 | 30.65 | 30.54 | 0.82% | 1,629,543 |
| Sep 16, 2025 | 30.17 | 30.51 | 29.37 | 30.40 | 30.29 | 0.73% | 1,260,139 |
| Sep 15, 2025 | 30.32 | 31.46 | 30.16 | 30.18 | 30.07 | -1.15% | 1,834,297 |
| Sep 12, 2025 | 30.49 | 30.94 | 30.19 | 30.53 | 30.42 | 0.03% | 1,626,504 |
| Sep 11, 2025 | 30.97 | 31.38 | 30.42 | 30.52 | 30.41 | -1.17% | 1,738,803 |
| Sep 10, 2025 | 31.90 | 31.99 | 30.64 | 30.88 | 30.77 | -2.06% | 1,148,654 |
| Sep 9, 2025 | 31.69 | 31.96 | 31.26 | 31.53 | 31.41 | -0.66% | 1,212,671 |
| Sep 8, 2025 | 32.37 | 32.37 | 31.68 | 31.74 | 31.62 | -0.35% | 1,366,518 |
| Sep 5, 2025 | 32.04 | 32.80 | 31.38 | 31.85 | 31.73 | -0.50% | 1,520,465 |
| Sep 4, 2025 | 31.26 | 32.20 | 31.06 | 32.01 | 31.89 | 1.98% | 2,299,644 |
| Sep 3, 2025 | 30.93 | 31.41 | 30.52 | 31.39 | 31.27 | 0.16% | 1,824,693 |
| Sep 2, 2025 | 31.46 | 31.81 | 31.25 | 31.34 | 31.22 | -1.88% | 1,946,157 |
| Aug 29, 2025 | 32.00 | 32.44 | 31.79 | 31.94 | 31.82 | -1.42% | 1,389,189 |
| Aug 28, 2025 | 31.78 | 32.55 | 31.71 | 32.40 | 32.28 | 2.14% | 1,598,511 |
| Aug 27, 2025 | 32.12 | 32.59 | 31.35 | 31.72 | 31.60 | 0.70% | 1,794,550 |
| Aug 26, 2025 | 30.53 | 31.53 | 30.53 | 31.50 | 31.38 | 3.21% | 1,890,015 |
| Aug 25, 2025 | 30.33 | 31.14 | 30.33 | 30.52 | 30.41 | -0.65% | 1,373,595 |
| Aug 22, 2025 | 29.00 | 30.78 | 28.71 | 30.72 | 30.61 | 6.41% | 2,316,777 |
| Aug 21, 2025 | 28.38 | 28.93 | 28.30 | 28.87 | 28.76 | 0.84% | 1,249,838 |
| Aug 20, 2025 | 27.83 | 28.64 | 27.60 | 28.63 | 28.52 | 1.49% | 1,754,035 |
| Aug 19, 2025 | 28.32 | 28.53 | 27.93 | 28.21 | 28.11 | 0.21% | 1,103,884 |
| Aug 18, 2025 | 28.25 | 28.76 | 27.76 | 28.15 | 28.05 | -1.95% | 1,473,104 |
| Aug 15, 2025 | 28.74 | 28.97 | 28.47 | 28.71 | 28.60 | 0.81% | 1,429,906 |
| Aug 14, 2025 | 27.83 | 28.49 | 27.72 | 28.48 | 28.37 | -0.32% | 1,729,513 |
| Aug 13, 2025 | 28.02 | 28.81 | 28.02 | 28.57 | 28.46 | 3.18% | 1,776,028 |
| Aug 12, 2025 | 27.16 | 27.72 | 26.82 | 27.69 | 27.59 | 3.51% | 1,348,820 |
| Aug 11, 2025 | 27.45 | 27.91 | 26.61 | 26.75 | 26.65 | -2.51% | 1,756,801 |
| Aug 8, 2025 | 27.50 | 28.30 | 26.97 | 27.44 | 27.34 | -1.12% | 3,338,178 |
| Aug 7, 2025 | 27.57 | 28.57 | 27.39 | 27.75 | 27.65 | 2.85% | 4,293,498 |
| Aug 6, 2025 | 24.50 | 27.36 | 24.50 | 26.98 | 26.88 | 14.81% | 5,598,971 |
| Aug 5, 2025 | 23.20 | 23.55 | 22.86 | 23.50 | 23.41 | 2.71% | 3,790,700 |
| Aug 4, 2025 | 23.38 | 23.38 | 22.13 | 22.88 | 22.80 | 3.25% | 1,907,937 |
| Aug 1, 2025 | 21.78 | 22.39 | 21.61 | 22.16 | 22.08 | -1.86% | 1,896,700 |
| Jul 31, 2025 | 22.90 | 23.11 | 22.44 | 22.58 | 22.50 | -1.57% | 1,399,162 |
| Jul 30, 2025 | 23.50 | 23.56 | 22.72 | 22.94 | 22.85 | -1.97% | 1,428,284 |