Wolverine World Wide, Inc. (WWW)
NYSE: WWW · Real-Time Price · USD
20.26
+0.43 (2.17%)
Aug 18, 2026, 10:14 AM EDT - Market open
Wolverine World Wide Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 20.98 | 20.98 | 19.38 | 19.83 | 19.83 | -5.71% | 1,145,325 |
| Aug 14, 2026 | 20.60 | 21.26 | 19.93 | 21.03 | 21.03 | 5.78% | 1,304,430 |
| Aug 13, 2026 | 19.62 | 20.36 | 18.98 | 19.88 | 19.88 | 10.08% | 1,239,896 |
| Aug 12, 2026 | 18.13 | 18.39 | 17.69 | 18.06 | 18.06 | -0.77% | 1,197,731 |
| Aug 11, 2026 | 18.64 | 18.72 | 18.19 | 18.20 | 18.20 | -3.81% | 691,954 |
| Aug 10, 2026 | 18.90 | 18.97 | 18.51 | 18.92 | 18.92 | -0.05% | 720,811 |
| Aug 7, 2026 | 18.98 | 19.45 | 18.84 | 18.93 | 18.93 | -0.58% | 576,920 |
| Aug 6, 2026 | 19.72 | 19.82 | 18.94 | 19.04 | 19.04 | -2.36% | 979,774 |
| Aug 5, 2026 | 19.52 | 19.98 | 19.32 | 19.50 | 19.50 | 0.78% | 740,097 |
| Aug 4, 2026 | 19.50 | 19.95 | 19.23 | 19.35 | 19.35 | -2.12% | 1,016,739 |
| Aug 3, 2026 | 19.54 | 20.73 | 19.54 | 19.77 | 19.77 | 0.46% | 867,481 |
| Jul 31, 2026 | 19.95 | 19.95 | 19.35 | 19.68 | 19.68 | -1.50% | 785,271 |
| Jul 30, 2026 | 20.38 | 20.60 | 19.58 | 19.98 | 19.98 | -2.68% | 688,987 |
| Jul 29, 2026 | 20.44 | 20.80 | 20.21 | 20.53 | 20.53 | -1.63% | 920,215 |
| Jul 28, 2026 | 19.37 | 20.94 | 19.35 | 20.87 | 20.87 | 9.44% | 1,060,972 |
| Jul 27, 2026 | 19.19 | 19.48 | 18.97 | 19.07 | 19.07 | 1.49% | 619,396 |
| Jul 24, 2026 | 18.48 | 19.07 | 18.31 | 18.79 | 18.79 | 1.84% | 614,445 |
| Jul 23, 2026 | 19.28 | 19.28 | 18.21 | 18.45 | 18.45 | -6.06% | 950,314 |
| Jul 22, 2026 | 18.98 | 19.65 | 18.63 | 19.64 | 19.64 | 5.20% | 916,548 |
| Jul 21, 2026 | 18.71 | 18.89 | 18.46 | 18.67 | 18.67 | 0.27% | 686,977 |
| Jul 20, 2026 | 18.65 | 18.70 | 18.08 | 18.62 | 18.62 | 1.36% | 545,076 |
| Jul 17, 2026 | 18.40 | 18.93 | 18.34 | 18.37 | 18.37 | -1.92% | 546,007 |
| Jul 16, 2026 | 18.15 | 18.77 | 18.10 | 18.73 | 18.73 | 3.25% | 600,667 |
| Jul 15, 2026 | 17.72 | 18.62 | 17.72 | 18.14 | 18.14 | 2.66% | 645,654 |
| Jul 14, 2026 | 18.09 | 18.19 | 17.45 | 17.67 | 17.67 | -2.05% | 865,596 |
| Jul 13, 2026 | 18.12 | 18.39 | 17.89 | 18.04 | 18.04 | 1.86% | 910,248 |
| Jul 10, 2026 | 17.51 | 17.86 | 17.39 | 17.71 | 17.71 | 2.02% | 857,635 |
| Jul 9, 2026 | 16.71 | 17.37 | 16.71 | 17.36 | 17.36 | 3.64% | 691,133 |
| Jul 8, 2026 | 16.98 | 16.99 | 16.40 | 16.75 | 16.75 | -2.39% | 687,461 |
| Jul 7, 2026 | 17.09 | 17.28 | 16.79 | 17.16 | 17.16 | 0.94% | 680,656 |
| Jul 6, 2026 | 16.69 | 17.19 | 16.35 | 17.00 | 17.00 | 2.84% | 734,687 |
| Jul 2, 2026 | 16.26 | 16.82 | 16.17 | 16.53 | 16.53 | 2.54% | 859,527 |
| Jul 1, 2026 | 16.47 | 16.66 | 16.09 | 16.12 | 16.12 | -1.89% | 857,985 |
| Jun 30, 2026 | 16.26 | 16.67 | 16.06 | 16.53 | 16.43 | 1.16% | 904,814 |
| Jun 29, 2026 | 16.98 | 16.98 | 16.33 | 16.34 | 16.24 | -4.67% | 1,008,880 |
| Jun 26, 2026 | 16.74 | 17.47 | 16.74 | 17.14 | 17.04 | 1.00% | 2,170,414 |
| Jun 25, 2026 | 17.55 | 17.68 | 16.77 | 16.97 | 16.87 | -3.25% | 690,782 |
| Jun 24, 2026 | 16.77 | 17.64 | 16.62 | 17.54 | 17.43 | 4.65% | 941,676 |
| Jun 23, 2026 | 17.04 | 17.14 | 16.30 | 16.76 | 16.66 | -3.23% | 1,447,092 |
| Jun 22, 2026 | 17.30 | 17.55 | 17.11 | 17.32 | 17.22 | -1.59% | 687,507 |
| Jun 18, 2026 | 17.10 | 17.80 | 16.90 | 17.60 | 17.49 | 5.39% | 1,410,177 |
| Jun 17, 2026 | 17.49 | 17.97 | 16.54 | 16.70 | 16.60 | -5.86% | 986,093 |
| Jun 16, 2026 | 17.89 | 18.29 | 17.47 | 17.74 | 17.63 | -0.17% | 850,441 |
| Jun 15, 2026 | 18.46 | 18.67 | 17.50 | 17.77 | 17.66 | -1.39% | 917,157 |
| Jun 12, 2026 | 18.37 | 18.73 | 18.02 | 18.02 | 17.91 | -1.10% | 790,391 |
| Jun 11, 2026 | 17.32 | 18.28 | 17.06 | 18.22 | 18.11 | 6.12% | 1,150,964 |
| Jun 10, 2026 | 17.04 | 17.41 | 16.69 | 17.17 | 17.07 | 0.64% | 885,548 |
| Jun 9, 2026 | 16.90 | 17.78 | 16.60 | 17.06 | 16.96 | 1.55% | 913,059 |
| Jun 8, 2026 | 16.01 | 17.00 | 15.90 | 16.80 | 16.70 | 5.66% | 986,959 |
| Jun 5, 2026 | 15.89 | 16.04 | 15.76 | 15.90 | 15.80 | -0.19% | 979,143 |