Wolverine World Wide, Inc. WWW
NYSE · United States · Consumer Non-Durables
$19.06+0.05 (+0.26%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $19.06 | -0.26% | $19.34 | $19.21 | $18.75 | 196.71K |
| 2026-09-30 | $19.11 | -0.68% | $19.43 | $19.43 | $18.89 | 679.20K |
| 2026-09-29 | $19.24 | +0.58% | $19.14 | $19.26 | $18.71 | 626.60K |
| 2026-09-28 | $19.13 | +0.31% | $19.01 | $19.40 | $18.91 | 645.40K |
| 2026-09-25 | $19.07 | -1.19% | $19.24 | $19.59 | $19.05 | 582.30K |
| 2026-09-24 | $19.30 | +0.99% | $19.24 | $19.43 | $18.84 | 720.30K |
| 2026-09-23 | $19.11 | -3.82% | $19.77 | $19.77 | $19.10 | 355.00K |
| 2026-09-22 | $19.87 | +2.00% | $20.00 | $20.39 | $19.62 | 535.40K |
| 2026-09-21 | $19.48 | +2.91% | $19.07 | $19.61 | $18.87 | 521.60K |
| 2026-09-18 | $18.93 | -2.12% | $19.29 | $19.35 | $18.89 | 1.27M |
| 2026-09-17 | $19.34 | +0.26% | $19.71 | $19.74 | $19.33 | 476.40K |
| 2026-09-16 | $19.29 | +0.89% | $18.91 | $19.78 | $18.91 | 916.10K |
| 2026-09-15 | $19.12 | -2.10% | $19.47 | $19.68 | $18.95 | 677.90K |
| 2026-09-14 | $19.53 | -2.01% | $19.74 | $20.03 | $19.44 | 660.60K |
| 2026-09-11 | $19.93 | +3.32% | $19.65 | $20.06 | $19.50 | 646.30K |
| 2026-09-10 | $19.29 | -1.53% | $19.47 | $19.60 | $19.18 | 481.70K |
| 2026-09-09 | $19.59 | -2.29% | $19.90 | $20.20 | $19.54 | 556.30K |
| 2026-09-08 | $20.05 | -3.42% | $20.77 | $20.77 | $19.81 | 682.20K |
| 2026-09-04 | $20.76 | +6.19% | $19.50 | $20.89 | $19.43 | 1.72M |
| 2026-09-03 | $19.55 | +1.40% | $19.66 | $19.66 | $19.10 | 520.30K |
| 2026-09-02 | $19.28 | -0.26% | $19.56 | $19.84 | $19.27 | 744.20K |
| 2026-09-01 | $19.33 | -2.03% | $19.73 | $20.11 | $19.24 | 751.50K |
| 2026-08-31 | $19.73 | -3.00% | $20.46 | $20.46 | $19.64 | 670.60K |
| 2026-08-28 | $20.34 | +2.94% | $19.93 | $20.57 | $19.93 | 525.20K |
| 2026-08-27 | $19.76 | -1.69% | $20.07 | $20.15 | $19.71 | 455.10K |
| 2026-08-26 | $20.10 | -1.81% | $20.57 | $20.68 | $20.08 | 574.30K |
| 2026-08-25 | $20.47 | -1.92% | $20.71 | $20.79 | $20.20 | 694.90K |
| 2026-08-24 | $20.87 | -0.43% | $21.20 | $21.47 | $20.60 | 768.00K |
| 2026-08-21 | $20.96 | +2.49% | $20.32 | $21.08 | $20.32 | 662.70K |
| 2026-08-20 | $20.45 | -1.92% | $20.15 | $20.55 | $19.85 | 700.10K |
| 2026-08-19 | $20.85 | +4.30% | $20.08 | $20.85 | $20.08 | 725.60K |
| 2026-08-18 | $19.99 | +0.81% | $19.95 | $20.50 | $19.88 | 1.12M |
| 2026-08-17 | $19.83 | -5.71% | $20.98 | $20.98 | $19.38 | 1.15M |
| 2026-08-14 | $21.03 | +5.78% | $20.60 | $21.26 | $19.93 | 1.30M |
| 2026-08-13 | $19.88 | +10.08% | $19.62 | $20.36 | $18.98 | 1.24M |
| 2026-08-12 | $18.06 | -0.77% | $18.13 | $18.39 | $17.69 | 1.20M |
| 2026-08-11 | $18.20 | -3.81% | $18.64 | $18.72 | $18.19 | 692.20K |
| 2026-08-10 | $18.92 | -0.05% | $18.90 | $18.97 | $18.51 | 721.50K |
| 2026-08-07 | $18.93 | -0.58% | $18.98 | $19.45 | $18.84 | 622.50K |
| 2026-08-06 | $19.04 | -2.36% | $19.72 | $19.82 | $18.94 | 979.80K |
| 2026-08-05 | $19.50 | +0.78% | $19.52 | $19.98 | $19.32 | 740.50K |
| 2026-08-04 | $19.35 | -2.12% | $19.50 | $19.95 | $19.23 | 1.02M |
| 2026-08-03 | $19.77 | +0.46% | $19.54 | $20.73 | $19.54 | 867.90K |
| 2026-07-31 | $19.68 | -1.50% | $19.95 | $19.95 | $19.35 | 785.40K |
| 2026-07-30 | $19.98 | -2.68% | $20.38 | $20.60 | $19.58 | 820.40K |
| 2026-07-29 | $20.53 | -1.63% | $20.44 | $20.80 | $20.21 | 920.20K |
| 2026-07-28 | $20.87 | +9.44% | $19.37 | $20.94 | $19.35 | 1.06M |
| 2026-07-27 | $19.07 | +1.49% | $19.19 | $19.48 | $18.97 | 619.40K |
| 2026-07-24 | $18.79 | +1.84% | $18.48 | $19.07 | $18.31 | 614.40K |
| 2026-07-23 | $18.45 | -6.06% | $19.28 | $19.28 | $18.21 | 956.90K |
| 2026-07-22 | $19.64 | +5.20% | $18.98 | $19.65 | $18.63 | 917.90K |
| 2026-07-21 | $18.67 | +0.27% | $18.71 | $18.89 | $18.46 | 717.60K |
| 2026-07-20 | $18.62 | +1.36% | $18.65 | $18.70 | $18.08 | 545.10K |
| 2026-07-17 | $18.37 | -1.92% | $18.40 | $18.93 | $18.34 | 546.00K |
| 2026-07-16 | $18.73 | +3.25% | $18.15 | $18.77 | $18.10 | 651.70K |
| 2026-07-15 | $18.14 | +2.66% | $17.72 | $18.62 | $17.72 | 651.40K |
| 2026-07-14 | $17.67 | -2.05% | $18.09 | $18.19 | $17.45 | 866.20K |
| 2026-07-13 | $18.04 | +1.86% | $18.12 | $18.39 | $17.89 | 910.70K |
| 2026-07-10 | $17.71 | +2.02% | $17.51 | $17.86 | $17.39 | 857.60K |
| 2026-07-09 | $17.36 | +3.64% | $16.71 | $17.37 | $16.71 | 691.10K |
| 2026-07-08 | $16.75 | -2.39% | $16.98 | $16.99 | $16.40 | 687.50K |
| 2026-07-07 | $17.16 | +0.94% | $17.09 | $17.28 | $16.79 | 680.70K |
| 2026-07-06 | $17.00 | +2.84% | $16.69 | $17.19 | $16.35 | 734.70K |
| 2026-07-02 | $16.53 | +2.54% | $16.26 | $16.82 | $16.17 | 859.50K |
| 2026-07-01 | $16.12 | -2.48% | $16.47 | $16.66 | $16.09 | 858.00K |
| 2026-06-30 | $16.53 | +1.16% | $16.26 | $16.67 | $16.06 | 904.80K |
| 2026-06-29 | $16.34 | -4.67% | $16.98 | $16.98 | $16.33 | 1.01M |
| 2026-06-26 | $17.14 | +1.00% | $16.74 | $17.47 | $16.74 | 2.17M |
| 2026-06-25 | $16.97 | -3.25% | $17.55 | $17.68 | $16.77 | 690.50K |
| 2026-06-24 | $17.54 | +4.65% | $16.77 | $17.64 | $16.62 | 941.70K |
| 2026-06-23 | $16.76 | -3.23% | $17.04 | $17.14 | $16.30 | 1.45M |
| 2026-06-22 | $17.32 | -1.59% | $17.30 | $17.55 | $17.11 | 687.50K |
| 2026-06-18 | $17.60 | +5.39% | $17.10 | $17.80 | $16.90 | 1.41M |
| 2026-06-17 | $16.70 | -5.86% | $17.49 | $17.97 | $16.54 | 986.10K |
| 2026-06-16 | $17.74 | -0.17% | $17.89 | $18.29 | $17.47 | 850.40K |
| 2026-06-15 | $17.77 | -1.39% | $18.46 | $18.67 | $17.50 | 917.20K |
| 2026-06-12 | $18.02 | -1.10% | $18.37 | $18.73 | $18.02 | 790.40K |
| 2026-06-11 | $18.22 | +6.12% | $17.32 | $18.28 | $17.06 | 1.15M |
| 2026-06-10 | $17.17 | +0.64% | $17.04 | $17.41 | $16.69 | 885.50K |
| 2026-06-09 | $17.06 | +1.55% | $16.90 | $17.78 | $16.60 | 913.10K |
| 2026-06-08 | $16.80 | +5.66% | $16.01 | $17.00 | $15.90 | 986.90K |
| 2026-06-05 | $15.90 | -0.19% | $15.89 | $16.04 | $15.76 | 979.10K |
| 2026-06-04 | $15.93 | -0.44% | $16.12 | $16.43 | $15.74 | 682.80K |
| 2026-06-03 | $16.00 | -5.66% | $16.67 | $16.67 | $15.69 | 1.10M |
| 2026-06-02 | $16.96 | -3.42% | $17.60 | $17.64 | $16.90 | 918.30K |
| 2026-06-01 | $17.56 | +0.06% | $17.31 | $17.89 | $17.24 | 1.26M |
| 2026-05-29 | $17.55 | -1.13% | $17.88 | $17.88 | $17.38 | 1.60M |
| 2026-05-28 | $17.75 | -0.50% | $17.79 | $18.25 | $17.68 | 1.56M |
| 2026-05-27 | $17.84 | +3.96% | $17.32 | $17.94 | $17.32 | 1.50M |
| 2026-05-26 | $17.16 | +4.57% | $16.48 | $17.20 | $16.48 | 1.64M |