Wolverine World Wide, Inc. (WWW)
NYSE: WWW · Real-Time Price · USD
20.05
-0.71 (-3.42%)
Sep 8, 2026, 4:00 PM EDT - Market closed
Wolverine World Wide Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 20.77 | 20.77 | 19.81 | 20.05 | 20.05 | -3.42% | 681,512 |
| Sep 4, 2026 | 19.50 | 20.89 | 19.43 | 20.76 | 20.76 | 6.19% | 1,721,016 |
| Sep 3, 2026 | 19.66 | 19.66 | 19.10 | 19.55 | 19.55 | 1.40% | 493,897 |
| Sep 2, 2026 | 19.56 | 19.84 | 19.27 | 19.28 | 19.28 | -0.26% | 744,165 |
| Sep 1, 2026 | 19.73 | 20.11 | 19.24 | 19.33 | 19.33 | -2.03% | 751,407 |
| Aug 31, 2026 | 20.46 | 20.46 | 19.64 | 19.73 | 19.73 | -3.00% | 667,842 |
| Aug 28, 2026 | 19.93 | 20.57 | 19.93 | 20.34 | 20.34 | 2.94% | 525,167 |
| Aug 27, 2026 | 20.07 | 20.15 | 19.71 | 19.76 | 19.76 | -1.69% | 455,066 |
| Aug 26, 2026 | 20.57 | 20.68 | 20.08 | 20.10 | 20.10 | -1.81% | 574,255 |
| Aug 25, 2026 | 20.71 | 20.79 | 20.20 | 20.47 | 20.47 | -1.92% | 694,921 |
| Aug 24, 2026 | 21.20 | 21.47 | 20.60 | 20.87 | 20.87 | -0.43% | 768,013 |
| Aug 21, 2026 | 20.32 | 21.08 | 20.32 | 20.96 | 20.96 | 2.49% | 662,153 |
| Aug 20, 2026 | 20.15 | 20.55 | 19.85 | 20.45 | 20.45 | -1.92% | 700,138 |
| Aug 19, 2026 | 20.08 | 20.85 | 20.08 | 20.85 | 20.85 | 4.30% | 725,544 |
| Aug 18, 2026 | 19.95 | 20.50 | 19.88 | 19.99 | 19.99 | 0.81% | 1,122,608 |
| Aug 17, 2026 | 20.98 | 20.98 | 19.38 | 19.83 | 19.83 | -5.71% | 1,145,599 |
| Aug 14, 2026 | 20.60 | 21.26 | 19.93 | 21.03 | 21.03 | 5.78% | 1,304,664 |
| Aug 13, 2026 | 19.62 | 20.36 | 18.98 | 19.88 | 19.88 | 10.08% | 1,240,483 |
| Aug 12, 2026 | 18.13 | 18.39 | 17.69 | 18.06 | 18.06 | -0.77% | 1,198,579 |
| Aug 11, 2026 | 18.64 | 18.72 | 18.19 | 18.20 | 18.20 | -3.81% | 692,183 |
| Aug 10, 2026 | 18.90 | 18.97 | 18.51 | 18.92 | 18.92 | -0.05% | 721,513 |
| Aug 7, 2026 | 18.98 | 19.45 | 18.84 | 18.93 | 18.93 | -0.58% | 622,525 |
| Aug 6, 2026 | 19.72 | 19.82 | 18.94 | 19.04 | 19.04 | -2.36% | 979,780 |
| Aug 5, 2026 | 19.52 | 19.98 | 19.32 | 19.50 | 19.50 | 0.78% | 740,466 |
| Aug 4, 2026 | 19.50 | 19.95 | 19.23 | 19.35 | 19.35 | -2.12% | 1,017,140 |
| Aug 3, 2026 | 19.54 | 20.73 | 19.54 | 19.77 | 19.77 | 0.46% | 867,893 |
| Jul 31, 2026 | 19.95 | 19.95 | 19.35 | 19.68 | 19.68 | -1.50% | 785,408 |
| Jul 30, 2026 | 20.38 | 20.60 | 19.58 | 19.98 | 19.98 | -2.68% | 820,636 |
| Jul 29, 2026 | 20.44 | 20.80 | 20.21 | 20.53 | 20.53 | -1.63% | 920,246 |
| Jul 28, 2026 | 19.37 | 20.94 | 19.35 | 20.87 | 20.87 | 9.44% | 1,061,668 |
| Jul 27, 2026 | 19.19 | 19.48 | 18.97 | 19.07 | 19.07 | 1.49% | 619,439 |
| Jul 24, 2026 | 18.48 | 19.07 | 18.31 | 18.79 | 18.79 | 1.84% | 614,447 |
| Jul 23, 2026 | 19.28 | 19.28 | 18.21 | 18.45 | 18.45 | -6.06% | 956,873 |
| Jul 22, 2026 | 18.98 | 19.65 | 18.63 | 19.64 | 19.64 | 5.20% | 917,856 |
| Jul 21, 2026 | 18.71 | 18.89 | 18.46 | 18.67 | 18.67 | 0.27% | 717,581 |
| Jul 20, 2026 | 18.65 | 18.70 | 18.08 | 18.62 | 18.62 | 1.36% | 545,077 |
| 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% | 651,717 |
| Jul 15, 2026 | 17.72 | 18.62 | 17.72 | 18.14 | 18.14 | 2.66% | 651,379 |
| Jul 14, 2026 | 18.09 | 18.19 | 17.45 | 17.67 | 17.67 | -2.05% | 866,217 |
| Jul 13, 2026 | 18.12 | 18.39 | 17.89 | 18.04 | 18.04 | 1.86% | 910,677 |
| Jul 10, 2026 | 17.51 | 17.86 | 17.39 | 17.71 | 17.71 | 2.02% | 857,647 |
| Jul 9, 2026 | 16.71 | 17.37 | 16.71 | 17.36 | 17.36 | 3.64% | 691,144 |
| Jul 8, 2026 | 16.98 | 16.99 | 16.40 | 16.75 | 16.75 | -2.39% | 687,466 |
| 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% | 734,990 |
| Jul 2, 2026 | 16.26 | 16.82 | 16.17 | 16.53 | 16.53 | 2.54% | 859,540 |
| 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 |