Wolverine World Wide, Inc. (WWW)
NYSE: WWW · Real-Time Price · USD
17.41
+0.14 (0.81%)
Dec 5, 2025, 4:00 PM EST - Market closed
Wolverine World Wide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.44 | 17.63 | 17.18 | 17.41 | 17.41 | 0.81% | 1,367,722 |
| Dec 4, 2025 | 17.37 | 17.52 | 17.01 | 17.27 | 17.27 | -1.09% | 1,102,501 |
| Dec 3, 2025 | 16.77 | 17.49 | 16.71 | 17.46 | 17.46 | 5.37% | 2,032,823 |
| Dec 2, 2025 | 17.00 | 17.00 | 16.49 | 16.57 | 16.57 | -2.64% | 1,737,286 |
| Dec 1, 2025 | 16.05 | 17.27 | 16.05 | 17.02 | 17.02 | 5.00% | 2,046,890 |
| Nov 28, 2025 | 16.31 | 16.43 | 16.10 | 16.21 | 16.21 | -0.43% | 458,336 |
| Nov 26, 2025 | 16.04 | 16.55 | 15.98 | 16.28 | 16.28 | 1.37% | 1,318,104 |
| Nov 25, 2025 | 15.57 | 16.41 | 15.46 | 16.06 | 16.06 | 4.15% | 1,409,609 |
| Nov 24, 2025 | 15.57 | 16.08 | 15.30 | 15.42 | 15.42 | -3.02% | 2,257,308 |
| Nov 21, 2025 | 14.82 | 15.99 | 14.73 | 15.90 | 15.90 | 8.53% | 2,625,328 |
| Nov 20, 2025 | 14.95 | 15.43 | 14.64 | 14.65 | 14.65 | -1.94% | 1,195,877 |
| Nov 19, 2025 | 14.98 | 15.03 | 14.64 | 14.94 | 14.94 | 0.13% | 1,096,899 |
| Nov 18, 2025 | 14.61 | 15.09 | 14.54 | 14.92 | 14.92 | 1.29% | 1,340,851 |
| Nov 17, 2025 | 15.29 | 15.40 | 14.58 | 14.73 | 14.73 | -4.60% | 1,756,454 |
| Nov 14, 2025 | 15.35 | 15.62 | 15.18 | 15.44 | 15.44 | -1.15% | 1,288,714 |
| Nov 13, 2025 | 16.05 | 16.29 | 15.52 | 15.62 | 15.62 | -2.38% | 1,351,477 |
| Nov 12, 2025 | 16.00 | 16.57 | 15.84 | 16.00 | 16.00 | 1.59% | 2,554,397 |
| Nov 11, 2025 | 16.75 | 17.34 | 15.71 | 15.75 | 15.75 | -3.61% | 2,966,515 |
| Nov 10, 2025 | 15.92 | 16.47 | 15.46 | 16.34 | 16.34 | 2.64% | 3,987,303 |
| Nov 7, 2025 | 15.68 | 16.25 | 15.53 | 15.92 | 15.92 | 1.92% | 3,053,389 |
| Nov 6, 2025 | 16.28 | 16.82 | 14.77 | 15.62 | 15.62 | -6.58% | 5,510,261 |
| Nov 5, 2025 | 17.10 | 17.10 | 13.47 | 16.72 | 16.72 | -24.28% | 9,561,191 |
| Nov 4, 2025 | 21.78 | 22.29 | 21.53 | 22.08 | 22.08 | -1.16% | 4,038,482 |
| Nov 3, 2025 | 22.70 | 22.80 | 22.01 | 22.34 | 22.34 | -1.59% | 1,813,449 |
| Oct 31, 2025 | 23.05 | 23.15 | 22.53 | 22.70 | 22.70 | -1.52% | 2,055,631 |
| Oct 30, 2025 | 23.52 | 23.65 | 22.76 | 23.05 | 23.05 | -0.99% | 2,309,486 |
| Oct 29, 2025 | 24.77 | 24.99 | 23.05 | 23.28 | 23.28 | -6.28% | 2,364,012 |
| Oct 28, 2025 | 24.90 | 25.26 | 24.34 | 24.84 | 24.84 | -0.04% | 1,258,606 |
| Oct 27, 2025 | 25.96 | 26.17 | 24.77 | 24.85 | 24.85 | -4.93% | 2,464,340 |
| Oct 24, 2025 | 27.53 | 27.73 | 26.03 | 26.14 | 26.14 | -5.50% | 1,783,866 |
| Oct 23, 2025 | 27.05 | 27.70 | 27.01 | 27.66 | 27.66 | 2.75% | 1,341,516 |
| Oct 22, 2025 | 26.99 | 27.47 | 26.13 | 26.92 | 26.92 | -1.07% | 1,610,492 |
| Oct 21, 2025 | 26.73 | 27.66 | 26.47 | 27.21 | 27.21 | 1.76% | 1,736,507 |
| Oct 20, 2025 | 25.88 | 26.83 | 25.63 | 26.74 | 26.74 | 3.80% | 1,221,502 |
| Oct 17, 2025 | 26.01 | 26.56 | 25.74 | 25.76 | 25.76 | -2.13% | 1,031,136 |
| Oct 16, 2025 | 26.39 | 26.44 | 25.70 | 26.32 | 26.32 | -0.27% | 1,711,409 |
| Oct 15, 2025 | 26.27 | 26.77 | 26.03 | 26.39 | 26.39 | 2.33% | 1,589,321 |
| Oct 14, 2025 | 24.88 | 26.03 | 24.86 | 25.79 | 25.79 | 1.70% | 867,557 |
| Oct 13, 2025 | 25.01 | 25.65 | 24.80 | 25.36 | 25.36 | 2.92% | 1,087,388 |
| Oct 10, 2025 | 25.71 | 26.39 | 24.59 | 24.64 | 24.64 | -4.09% | 1,432,679 |
| Oct 9, 2025 | 25.72 | 25.84 | 25.30 | 25.69 | 25.69 | -0.39% | 1,829,439 |
| Oct 8, 2025 | 25.22 | 25.84 | 24.96 | 25.79 | 25.79 | 2.83% | 1,550,839 |
| Oct 7, 2025 | 25.17 | 25.35 | 24.73 | 25.08 | 25.08 | - | 1,731,471 |
| Oct 6, 2025 | 25.40 | 25.80 | 24.58 | 25.08 | 25.08 | -1.03% | 2,660,711 |
| Oct 3, 2025 | 26.75 | 26.89 | 25.18 | 25.34 | 25.34 | -4.20% | 2,212,664 |
| Oct 2, 2025 | 26.70 | 27.09 | 26.25 | 26.45 | 26.45 | -0.94% | 1,339,103 |
| Oct 1, 2025 | 27.31 | 27.46 | 26.68 | 26.70 | 26.70 | -2.70% | 1,358,424 |
| Sep 30, 2025 | 27.34 | 27.50 | 26.94 | 27.44 | 27.34 | 0.62% | 2,564,584 |
| Sep 29, 2025 | 28.30 | 28.68 | 26.61 | 27.27 | 27.17 | -2.19% | 2,474,878 |
| Sep 26, 2025 | 27.80 | 28.13 | 27.64 | 27.88 | 27.78 | -0.11% | 1,420,573 |