Wolverine World Wide, Inc. (WWW)
NYSE: WWW · Real-Time Price · USD
31.94
-0.46 (-1.42%)
Aug 29, 2025, 4:00 PM - Market closed
Wolverine World Wide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 32.00 | 32.44 | 31.79 | 31.94 | 31.94 | -1.42% | 1,389,189 |
| Aug 28, 2025 | 31.78 | 32.55 | 31.71 | 32.40 | 32.40 | 2.14% | 1,598,511 |
| Aug 27, 2025 | 32.12 | 32.59 | 31.35 | 31.72 | 31.72 | 0.70% | 1,794,550 |
| Aug 26, 2025 | 30.53 | 31.53 | 30.53 | 31.50 | 31.50 | 3.21% | 1,890,015 |
| Aug 25, 2025 | 30.33 | 31.14 | 30.33 | 30.52 | 30.52 | -0.65% | 1,373,595 |
| Aug 22, 2025 | 29.00 | 30.78 | 28.71 | 30.72 | 30.72 | 6.41% | 2,316,777 |
| Aug 21, 2025 | 28.38 | 28.93 | 28.30 | 28.87 | 28.87 | 0.84% | 1,249,838 |
| Aug 20, 2025 | 27.83 | 28.64 | 27.60 | 28.63 | 28.63 | 1.49% | 1,754,035 |
| Aug 19, 2025 | 28.32 | 28.53 | 27.93 | 28.21 | 28.21 | 0.21% | 1,103,884 |
| Aug 18, 2025 | 28.25 | 28.76 | 27.76 | 28.15 | 28.15 | -1.95% | 1,473,104 |
| Aug 15, 2025 | 28.74 | 28.97 | 28.47 | 28.71 | 28.71 | 0.81% | 1,429,906 |
| Aug 14, 2025 | 27.83 | 28.49 | 27.72 | 28.48 | 28.48 | -0.32% | 1,729,513 |
| Aug 13, 2025 | 28.02 | 28.81 | 28.02 | 28.57 | 28.57 | 3.18% | 1,776,028 |
| Aug 12, 2025 | 27.16 | 27.72 | 26.82 | 27.69 | 27.69 | 3.51% | 1,348,820 |
| Aug 11, 2025 | 27.45 | 27.91 | 26.61 | 26.75 | 26.75 | -2.51% | 1,756,801 |
| 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 |