Wolverine World Wide, Inc. (WWW)
NYSE: WWW · Real-Time Price · USD
22.83
+0.67 (3.02%)
Nov 21, 2024, 12:46 PM EST - Market open
Wolverine World Wide Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 22.26 | 22.65 | 22.07 | 22.16 | 22.16 | -0.85% | 716,954 |
Nov 19, 2024 | 21.71 | 22.51 | 21.43 | 22.35 | 22.35 | 2.10% | 725,418 |
Nov 18, 2024 | 21.80 | 22.05 | 21.49 | 21.89 | 21.89 | 0.46% | 753,655 |
Nov 15, 2024 | 22.15 | 22.15 | 21.24 | 21.79 | 21.79 | -1.09% | 765,832 |
Nov 14, 2024 | 21.61 | 22.12 | 21.27 | 22.03 | 22.03 | 2.42% | 953,230 |
Nov 13, 2024 | 22.43 | 22.86 | 21.38 | 21.51 | 21.51 | -2.71% | 1,184,819 |
Nov 12, 2024 | 22.37 | 22.47 | 21.61 | 22.11 | 22.11 | -0.90% | 1,565,994 |
Nov 11, 2024 | 22.21 | 22.60 | 21.70 | 22.31 | 22.31 | 1.55% | 1,651,128 |
Nov 8, 2024 | 21.22 | 22.00 | 20.91 | 21.97 | 21.97 | 0.78% | 3,041,434 |
Nov 7, 2024 | 17.18 | 21.84 | 17.18 | 21.80 | 21.80 | 35.83% | 5,904,853 |
Nov 6, 2024 | 15.72 | 16.31 | 15.61 | 16.05 | 16.05 | 3.62% | 2,455,840 |
Nov 5, 2024 | 15.48 | 15.78 | 15.48 | 15.49 | 15.49 | -0.58% | 756,146 |
Nov 4, 2024 | 15.42 | 15.85 | 15.36 | 15.58 | 15.58 | 1.43% | 693,860 |
Nov 1, 2024 | 15.48 | 15.58 | 15.22 | 15.36 | 15.36 | -0.19% | 856,276 |
Oct 31, 2024 | 15.79 | 15.90 | 15.39 | 15.39 | 15.39 | -1.97% | 671,760 |
Oct 30, 2024 | 15.61 | 16.14 | 15.60 | 15.70 | 15.70 | 0.06% | 847,338 |
Oct 29, 2024 | 15.89 | 16.04 | 15.60 | 15.69 | 15.69 | -3.03% | 672,847 |
Oct 28, 2024 | 15.87 | 16.24 | 15.83 | 16.18 | 16.18 | 2.34% | 522,116 |
Oct 25, 2024 | 15.95 | 16.04 | 15.71 | 15.81 | 15.81 | 1.28% | 764,657 |
Oct 24, 2024 | 15.94 | 16.00 | 15.40 | 15.61 | 15.61 | -1.08% | 731,881 |
Oct 23, 2024 | 15.93 | 15.95 | 15.57 | 15.78 | 15.78 | -0.94% | 638,048 |
Oct 22, 2024 | 16.23 | 16.36 | 15.88 | 15.93 | 15.93 | -2.98% | 707,478 |
Oct 21, 2024 | 17.07 | 17.08 | 16.19 | 16.42 | 16.42 | -4.26% | 1,050,934 |
Oct 18, 2024 | 17.02 | 17.26 | 16.88 | 17.15 | 17.15 | 1.24% | 762,007 |
Oct 17, 2024 | 16.31 | 17.14 | 16.22 | 16.94 | 16.94 | 4.18% | 1,050,871 |
Oct 16, 2024 | 16.44 | 16.46 | 15.95 | 16.26 | 16.26 | -0.49% | 774,323 |
Oct 15, 2024 | 16.59 | 16.86 | 16.30 | 16.34 | 16.34 | -1.57% | 650,349 |
Oct 14, 2024 | 16.41 | 16.70 | 16.30 | 16.60 | 16.60 | 0.48% | 768,821 |
Oct 11, 2024 | 16.45 | 16.61 | 16.35 | 16.52 | 16.52 | 0.61% | 723,992 |
Oct 10, 2024 | 16.36 | 16.45 | 16.06 | 16.42 | 16.42 | -0.24% | 1,124,162 |
Oct 9, 2024 | 17.13 | 17.13 | 16.24 | 16.46 | 16.46 | -3.29% | 1,221,538 |
Oct 8, 2024 | 17.27 | 17.37 | 16.73 | 17.02 | 17.02 | -1.28% | 1,076,729 |
Oct 7, 2024 | 17.80 | 18.00 | 17.14 | 17.24 | 17.24 | -3.09% | 1,562,749 |
Oct 4, 2024 | 18.24 | 18.51 | 17.39 | 17.79 | 17.79 | -1.17% | 2,229,839 |
Oct 3, 2024 | 17.82 | 18.28 | 17.64 | 18.00 | 18.00 | 4.90% | 2,572,134 |
Oct 2, 2024 | 16.77 | 17.20 | 16.74 | 17.16 | 17.16 | 1.12% | 1,294,550 |
Oct 1, 2024 | 17.19 | 17.31 | 16.82 | 16.97 | 16.97 | -2.58% | 1,466,830 |
Sep 30, 2024 | 17.33 | 17.54 | 16.74 | 17.42 | 17.32 | -0.51% | 2,525,527 |
Sep 27, 2024 | 17.30 | 17.57 | 16.93 | 17.51 | 17.41 | 1.92% | 2,231,618 |
Sep 26, 2024 | 16.36 | 17.22 | 16.31 | 17.18 | 17.08 | 6.84% | 2,497,742 |
Sep 25, 2024 | 16.12 | 16.41 | 15.79 | 16.08 | 15.99 | -0.06% | 2,036,180 |
Sep 24, 2024 | 15.56 | 16.15 | 15.45 | 16.09 | 16.00 | 4.62% | 1,674,622 |
Sep 23, 2024 | 15.35 | 15.57 | 15.08 | 15.38 | 15.29 | 0.20% | 1,922,470 |
Sep 20, 2024 | 15.31 | 15.37 | 14.87 | 15.35 | 15.26 | 1.05% | 6,707,813 |
Sep 19, 2024 | 15.22 | 15.35 | 14.90 | 15.19 | 15.10 | 2.01% | 1,359,822 |
Sep 18, 2024 | 15.12 | 15.37 | 14.73 | 14.89 | 14.80 | -1.13% | 910,202 |
Sep 17, 2024 | 15.08 | 15.30 | 14.73 | 15.06 | 14.97 | 0.60% | 1,211,590 |
Sep 16, 2024 | 14.73 | 15.13 | 14.63 | 14.97 | 14.88 | 1.77% | 1,201,936 |
Sep 13, 2024 | 13.72 | 14.72 | 13.63 | 14.71 | 14.62 | 8.32% | 1,258,350 |
Sep 12, 2024 | 13.27 | 13.61 | 13.12 | 13.58 | 13.50 | 2.18% | 828,341 |
Sep 11, 2024 | 13.56 | 13.64 | 12.85 | 13.29 | 13.21 | -3.06% | 1,149,758 |
Sep 10, 2024 | 14.17 | 14.23 | 13.59 | 13.71 | 13.63 | -2.77% | 1,005,324 |
Sep 9, 2024 | 13.98 | 14.21 | 13.74 | 14.10 | 14.02 | 0.79% | 1,340,501 |
Sep 6, 2024 | 13.60 | 14.03 | 13.54 | 13.99 | 13.91 | 2.49% | 1,200,318 |
Sep 5, 2024 | 13.90 | 14.25 | 13.60 | 13.65 | 13.57 | -1.16% | 996,171 |
Sep 4, 2024 | 13.66 | 13.86 | 13.51 | 13.81 | 13.73 | 0.80% | 734,301 |
Sep 3, 2024 | 13.59 | 13.84 | 13.51 | 13.70 | 13.62 | -0.07% | 964,037 |
Aug 30, 2024 | 13.85 | 13.85 | 13.36 | 13.71 | 13.63 | -0.58% | 665,091 |
Aug 29, 2024 | 13.65 | 13.89 | 13.46 | 13.79 | 13.71 | 1.40% | 560,849 |
Aug 28, 2024 | 13.50 | 13.84 | 13.39 | 13.60 | 13.52 | 0.15% | 864,994 |
Aug 27, 2024 | 13.39 | 13.79 | 13.18 | 13.58 | 13.50 | -0.15% | 924,474 |
Aug 26, 2024 | 13.64 | 13.75 | 13.33 | 13.60 | 13.52 | 0.67% | 988,714 |
Aug 23, 2024 | 12.97 | 13.56 | 12.87 | 13.51 | 13.43 | 7.99% | 1,337,486 |
Aug 22, 2024 | 12.65 | 12.74 | 12.48 | 12.51 | 12.44 | -0.64% | 890,646 |
Aug 21, 2024 | 12.59 | 12.91 | 12.42 | 12.59 | 12.52 | 1.70% | 968,737 |
Aug 20, 2024 | 12.92 | 12.92 | 12.31 | 12.38 | 12.31 | -4.70% | 1,013,666 |
Aug 19, 2024 | 13.10 | 13.27 | 12.84 | 12.99 | 12.91 | -0.92% | 1,049,050 |
Aug 16, 2024 | 12.79 | 13.12 | 12.67 | 13.11 | 13.03 | 1.79% | 1,119,753 |
Aug 15, 2024 | 13.08 | 13.08 | 12.77 | 12.88 | 12.81 | 2.71% | 1,124,433 |
Aug 14, 2024 | 12.65 | 12.67 | 12.25 | 12.54 | 12.47 | -1.18% | 997,871 |
Aug 13, 2024 | 12.70 | 12.80 | 12.39 | 12.69 | 12.62 | 0.63% | 1,342,886 |
Aug 12, 2024 | 12.63 | 12.74 | 12.35 | 12.61 | 12.54 | 0.16% | 1,446,428 |
Aug 9, 2024 | 12.79 | 12.88 | 12.57 | 12.59 | 12.52 | -3.15% | 1,040,011 |
Aug 8, 2024 | 13.38 | 13.59 | 12.72 | 13.00 | 12.92 | 0.93% | 1,690,300 |
Aug 7, 2024 | 13.98 | 14.40 | 12.80 | 12.88 | 12.81 | -6.80% | 1,845,663 |
Aug 6, 2024 | 13.30 | 13.98 | 13.03 | 13.82 | 13.74 | 4.38% | 1,258,914 |
Aug 5, 2024 | 12.70 | 13.68 | 12.50 | 13.24 | 13.16 | -3.50% | 1,248,906 |
Aug 2, 2024 | 13.42 | 13.80 | 13.25 | 13.72 | 13.64 | -3.04% | 1,218,772 |
Aug 1, 2024 | 14.69 | 14.83 | 14.00 | 14.15 | 14.07 | -4.84% | 991,181 |
Jul 31, 2024 | 14.80 | 15.24 | 14.52 | 14.87 | 14.78 | 2.41% | 967,494 |
Jul 30, 2024 | 14.62 | 14.77 | 14.41 | 14.52 | 14.44 | -0.21% | 737,981 |
Jul 29, 2024 | 14.57 | 14.72 | 14.38 | 14.55 | 14.47 | 0.28% | 614,849 |
Jul 26, 2024 | 14.64 | 14.97 | 14.40 | 14.51 | 14.43 | 0.97% | 754,954 |
Jul 25, 2024 | 14.30 | 14.66 | 14.03 | 14.37 | 14.29 | 1.05% | 908,043 |
Jul 24, 2024 | 14.36 | 14.57 | 13.86 | 14.22 | 14.14 | -1.80% | 1,061,951 |
Jul 23, 2024 | 14.18 | 14.76 | 14.18 | 14.48 | 14.40 | 1.26% | 980,814 |
Jul 22, 2024 | 14.00 | 14.45 | 13.83 | 14.30 | 14.22 | 3.32% | 1,447,202 |
Jul 19, 2024 | 13.55 | 13.98 | 13.26 | 13.84 | 13.76 | 9.06% | 1,546,624 |
Jul 18, 2024 | 12.95 | 13.29 | 12.61 | 12.69 | 12.62 | -2.38% | 686,900 |
Jul 17, 2024 | 12.87 | 13.47 | 12.77 | 13.00 | 12.92 | -0.54% | 822,738 |
Jul 16, 2024 | 12.93 | 13.17 | 12.59 | 13.07 | 12.99 | 2.51% | 1,092,013 |
Jul 15, 2024 | 12.75 | 12.85 | 12.53 | 12.75 | 12.68 | 0.31% | 927,897 |
Jul 12, 2024 | 12.93 | 12.93 | 12.63 | 12.71 | 12.64 | -0.24% | 810,386 |
Jul 11, 2024 | 12.50 | 12.88 | 12.30 | 12.74 | 12.67 | 4.77% | 1,017,143 |
Jul 10, 2024 | 12.44 | 12.44 | 12.14 | 12.16 | 12.09 | -1.86% | 1,098,791 |
Jul 9, 2024 | 12.85 | 12.91 | 12.37 | 12.39 | 12.32 | -3.95% | 1,258,211 |
Jul 8, 2024 | 13.06 | 13.22 | 12.65 | 12.90 | 12.82 | -0.54% | 1,846,281 |
Jul 5, 2024 | 12.89 | 13.02 | 12.66 | 12.97 | 12.89 | -0.08% | 1,004,105 |
Jul 3, 2024 | 13.11 | 13.24 | 12.98 | 12.98 | 12.90 | -0.84% | 446,769 |
Jul 2, 2024 | 13.23 | 13.23 | 12.93 | 13.09 | 13.01 | -0.61% | 716,327 |