Wolverine World Wide, Inc. (WWW)
NYSE: WWW · Real-Time Price · USD
27.44
-0.31 (-1.12%)
Aug 8, 2025, 4:00 PM - Market closed
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 27.50 | 28.30 | 26.97 | 27.44 | 27.44 | -1.12% | 3,338,178 |
| Aug 7, 2025 | 27.57 | 28.57 | 27.39 | 27.75 | 27.75 | 2.85% | 4,293,498 |
| Aug 6, 2025 | 24.50 | 27.36 | 24.50 | 26.98 | 26.98 | 14.81% | 5,598,971 |
| Aug 5, 2025 | 23.20 | 23.55 | 22.86 | 23.50 | 23.50 | 2.71% | 3,790,700 |
| Aug 4, 2025 | 23.38 | 23.38 | 22.13 | 22.88 | 22.88 | 3.25% | 1,907,937 |
| Aug 1, 2025 | 21.78 | 22.39 | 21.61 | 22.16 | 22.16 | -1.86% | 1,896,700 |
| Jul 31, 2025 | 22.90 | 23.11 | 22.44 | 22.58 | 22.58 | -1.57% | 1,399,162 |
| Jul 30, 2025 | 23.50 | 23.56 | 22.72 | 22.94 | 22.94 | -1.97% | 1,428,284 |
| Jul 29, 2025 | 24.21 | 24.21 | 22.97 | 23.40 | 23.40 | -1.72% | 1,454,905 |
| Jul 28, 2025 | 23.94 | 24.25 | 23.42 | 23.81 | 23.81 | 2.45% | 2,048,887 |
| Jul 25, 2025 | 23.71 | 23.74 | 23.17 | 23.24 | 23.24 | 0.04% | 1,143,921 |
| Jul 24, 2025 | 23.25 | 23.40 | 22.94 | 23.23 | 23.23 | -0.56% | 1,222,137 |
| Jul 23, 2025 | 22.18 | 23.38 | 22.13 | 23.36 | 23.36 | 7.16% | 3,072,570 |
| Jul 22, 2025 | 21.06 | 22.10 | 20.73 | 21.80 | 21.80 | 4.41% | 2,063,731 |
| Jul 21, 2025 | 20.55 | 21.11 | 20.55 | 20.88 | 20.88 | 2.25% | 1,503,267 |
| Jul 18, 2025 | 20.42 | 20.65 | 20.06 | 20.42 | 20.42 | 0.29% | 1,467,883 |
| Jul 17, 2025 | 19.65 | 20.52 | 19.61 | 20.36 | 20.36 | 4.57% | 1,558,249 |
| Jul 16, 2025 | 19.11 | 19.61 | 18.87 | 19.47 | 19.47 | 2.85% | 986,849 |
| Jul 15, 2025 | 19.50 | 19.93 | 18.91 | 18.93 | 18.93 | -2.07% | 1,213,548 |
| Jul 14, 2025 | 19.30 | 19.60 | 18.95 | 19.33 | 19.33 | -0.36% | 1,004,304 |
| Jul 11, 2025 | 19.80 | 19.98 | 19.38 | 19.40 | 19.40 | -2.56% | 841,009 |
| Jul 10, 2025 | 19.47 | 20.11 | 19.35 | 19.91 | 19.91 | 2.42% | 1,311,912 |
| Jul 9, 2025 | 19.34 | 19.51 | 19.10 | 19.44 | 19.44 | - | 958,016 |
| Jul 8, 2025 | 19.58 | 19.64 | 19.04 | 19.44 | 19.44 | -0.51% | 1,859,433 |
| Jul 7, 2025 | 19.60 | 20.16 | 19.45 | 19.54 | 19.54 | -2.01% | 1,326,862 |
| Jul 3, 2025 | 19.82 | 20.07 | 19.73 | 19.94 | 19.94 | 0.50% | 874,469 |
| Jul 2, 2025 | 19.15 | 20.26 | 18.98 | 19.84 | 19.84 | 3.98% | 2,181,439 |
| Jul 1, 2025 | 18.00 | 19.10 | 17.90 | 19.08 | 19.08 | 5.53% | 1,007,821 |
| Jun 30, 2025 | 18.47 | 18.64 | 18.04 | 18.08 | 17.99 | -2.43% | 1,357,064 |
| Jun 27, 2025 | 18.49 | 18.82 | 18.18 | 18.53 | 18.43 | 1.37% | 1,657,445 |
| Jun 26, 2025 | 18.03 | 18.37 | 17.78 | 18.28 | 18.19 | 2.47% | 1,663,905 |
| Jun 25, 2025 | 17.60 | 18.03 | 17.40 | 17.84 | 17.75 | 3.24% | 1,259,843 |
| Jun 24, 2025 | 17.60 | 17.70 | 17.18 | 17.28 | 17.19 | -0.35% | 856,139 |
| Jun 23, 2025 | 17.09 | 17.38 | 16.58 | 17.34 | 17.25 | 0.46% | 1,586,715 |
| Jun 20, 2025 | 17.71 | 17.90 | 17.25 | 17.26 | 17.17 | -1.93% | 2,742,045 |
| Jun 18, 2025 | 17.27 | 17.73 | 17.27 | 17.60 | 17.51 | 0.98% | 877,232 |
| Jun 17, 2025 | 17.73 | 17.86 | 17.41 | 17.43 | 17.34 | -2.52% | 778,394 |
| Jun 16, 2025 | 17.56 | 17.97 | 17.27 | 17.88 | 17.79 | 3.47% | 1,168,682 |
| Jun 13, 2025 | 18.05 | 18.33 | 17.02 | 17.28 | 17.19 | -6.39% | 1,329,456 |
| Jun 12, 2025 | 18.16 | 18.55 | 17.87 | 18.46 | 18.36 | 0.93% | 1,008,087 |
| Jun 11, 2025 | 18.97 | 19.14 | 18.26 | 18.29 | 18.20 | -2.66% | 1,086,423 |
| Jun 10, 2025 | 18.71 | 18.95 | 18.60 | 18.79 | 18.69 | 0.86% | 1,449,504 |
| Jun 9, 2025 | 17.94 | 18.87 | 17.82 | 18.63 | 18.53 | 4.96% | 2,381,880 |
| Jun 6, 2025 | 17.44 | 17.81 | 17.04 | 17.75 | 17.66 | 3.08% | 1,213,442 |
| Jun 5, 2025 | 16.58 | 17.42 | 16.58 | 17.22 | 17.13 | 3.42% | 1,095,182 |
| Jun 4, 2025 | 16.85 | 16.99 | 16.54 | 16.65 | 16.56 | -0.83% | 906,501 |
| Jun 3, 2025 | 16.80 | 17.03 | 16.47 | 16.79 | 16.70 | 1.08% | 977,841 |
| Jun 2, 2025 | 16.88 | 16.93 | 16.12 | 16.61 | 16.52 | -2.64% | 1,153,039 |
| May 30, 2025 | 17.09 | 17.23 | 16.96 | 17.06 | 16.97 | -1.67% | 1,236,564 |
| May 29, 2025 | 17.48 | 17.48 | 17.22 | 17.35 | 17.26 | 0.46% | 1,009,528 |