NYSE : WWW
Wolverine World Wide, Inc. — Price history
Consumer Discretionary · Footwear & Accessories · United States
Last price 20.9 USD (Oct 30, 2026, 9:46 AM EDT) · Market cap 1.72B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Wolverine World Wide, Inc. (WWW) closed at 21.2 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 21.21 | 21.21 | 21.2 | 21.2 | 40,753 | +1.92% |
| 2026-10-30 | 20.86 | 20.97 | 20.581 | 20.8 | 1,103,034 | +1.12% |
| 2026-10-29 | 20.02 | 20.69 | 19.69 | 20.57 | 1,196,258 | +5.16% |
| 2026-10-28 | 19.711 | 19.84 | 19.32 | 19.56 | 910,872 | -0.71% |
| 2026-10-27 | 20.33 | 20.565 | 19.7 | 19.7 | 975,959 | -2.86% |
| 2026-10-26 | 20.54 | 20.78 | 20.05 | 20.28 | 801,887 | -0.39% |
| 2026-10-23 | 20.39 | 20.59 | 19.88 | 20.36 | 796,565 | -1.55% |
| 2026-10-22 | 20.12 | 20.77 | 20.06 | 20.68 | 771,819 | +2.83% |
| 2026-10-21 | 20.35 | 20.42 | 20.04 | 20.11 | 721,678 | -0.20% |
| 2026-10-20 | 19.55 | 20.17 | 19.46 | 20.15 | 733,547 | +3.76% |
| 2026-10-19 | 19.63 | 20.035 | 19.37 | 19.42 | 591,681 | -1.87% |
| 2026-10-16 | 20.12 | 20.41 | 19.685 | 19.79 | 820,817 | -1.15% |
| 2026-10-15 | 19.2 | 20.09 | 18.92 | 20.02 | 879,856 | +6.32% |
| 2026-10-14 | 18.91 | 19.2 | 18.705 | 18.83 | 1,147,490 | -1.15% |
| 2026-10-13 | 19.62 | 19.77 | 18.83 | 19.05 | 1,359,748 | -1.65% |
| 2026-10-12 | 19.31 | 19.56 | 19.06 | 19.37 | 923,738 | -0.31% |
| 2026-10-09 | 19.07 | 19.66 | 18.74 | 19.43 | 759,326 | +2.26% |
| 2026-10-08 | 18.7 | 19.37 | 18.505 | 19 | 1,280,213 | +0.80% |
| 2026-10-07 | 19.54 | 19.54 | 18.71 | 18.85 | 915,178 | -2.38% |
| 2026-10-06 | 19.04 | 19.32 | 18.81 | 19.31 | 1,218,032 | +1.95% |
| 2026-10-05 | 18.97 | 19.36 | 18.62 | 18.94 | 1,125,809 | -1.35% |
| 2026-10-02 | 19.36 | 19.51 | 19.095 | 19.2 | 933,621 | -0.26% |
| 2026-10-01 | 19.34 | 19.43 | 18.75 | 19.25 | 971,695 | +1.26% |
| 2026-09-30 | 19.43 | 19.43 | 18.89 | 19.11 | 679,246 | -0.68% |
| 2026-09-29 | 19.14 | 19.26 | 18.71 | 19.24 | 626,633 | +0.58% |
| 2026-09-28 | 19.01 | 19.395 | 18.91 | 19.13 | 645,420 | +0.31% |
| 2026-09-25 | 19.24 | 19.585 | 19.05 | 19.07 | 582,326 | -1.19% |
| 2026-09-24 | 19.24 | 19.43 | 18.84 | 19.3 | 720,316 | +0.99% |
| 2026-09-23 | 19.77 | 19.77 | 19.1 | 19.11 | 355,510 | -3.82% |
| 2026-09-22 | 20 | 20.39 | 19.62 | 19.87 | 535,431 | +2.00% |
| 2026-09-21 | 19.07 | 19.61 | 18.865 | 19.48 | 521,593 | +2.91% |
| 2026-09-18 | 19.29 | 19.35 | 18.89 | 18.93 | 1,268,886 | -2.12% |
| 2026-09-17 | 19.71 | 19.74 | 19.33 | 19.34 | 476,394 | +0.26% |
| 2026-09-16 | 18.91 | 19.775 | 18.91 | 19.29 | 916,118 | +0.89% |
| 2026-09-15 | 19.47 | 19.68 | 18.95 | 19.12 | 677,909 | -2.10% |
| 2026-09-14 | 19.74 | 20.03 | 19.44 | 19.53 | 660,557 | -2.01% |
| 2026-09-11 | 19.65 | 20.06 | 19.5 | 19.93 | 646,282 | +3.32% |
| 2026-09-10 | 19.47 | 19.595 | 19.18 | 19.29 | 481,689 | -1.53% |
| 2026-09-09 | 19.9 | 20.2 | 19.54 | 19.59 | 556,281 | -2.29% |
| 2026-09-08 | 20.77 | 20.77 | 19.81 | 20.05 | 682,224 | -3.42% |
| 2026-09-04 | 19.5 | 20.89 | 19.425 | 20.76 | 1,721,216 | +6.19% |
| 2026-09-03 | 19.66 | 19.66 | 19.1 | 19.55 | 520,301 | +1.40% |
| 2026-09-02 | 19.56 | 19.84 | 19.27 | 19.28 | 744,168 | -0.26% |
| 2026-09-01 | 19.73 | 20.11 | 19.24 | 19.33 | 751,516 | -2.03% |
| 2026-08-31 | 20.46 | 20.46 | 19.64 | 19.73 | 670,573 | -3.00% |
| 2026-08-28 | 19.93 | 20.57 | 19.93 | 20.34 | 525,173 | +2.94% |
| 2026-08-27 | 20.07 | 20.15 | 19.71 | 19.76 | 455,066 | -1.69% |
| 2026-08-26 | 20.57 | 20.68 | 20.08 | 20.1 | 574,257 | -1.81% |
| 2026-08-25 | 20.71 | 20.79 | 20.2 | 20.47 | 694,922 | -1.92% |
| 2026-08-24 | 21.2 | 21.47 | 20.595 | 20.87 | 768,014 | -0.43% |
| 2026-08-21 | 20.32 | 21.08 | 20.32 | 20.96 | 662,720 | +2.49% |
| 2026-08-20 | 20.15 | 20.55 | 19.85 | 20.45 | 700,148 | -1.92% |
| 2026-08-19 | 20.08 | 20.85 | 20.08 | 20.85 | 725,653 | +4.30% |
| 2026-08-18 | 19.95 | 20.5 | 19.88 | 19.99 | 1,122,608 | +0.81% |
| 2026-08-17 | 20.98 | 20.98 | 19.38 | 19.83 | 1,145,599 | -5.71% |
| 2026-08-14 | 20.6 | 21.26 | 19.93 | 21.03 | 1,304,664 | +5.78% |
| 2026-08-13 | 19.62 | 20.36 | 18.98 | 19.88 | 1,240,483 | +10.08% |
| 2026-08-12 | 18.13 | 18.394 | 17.685 | 18.06 | 1,198,579 | -0.77% |
| 2026-08-11 | 18.64 | 18.72 | 18.19 | 18.2 | 692,183 | -3.81% |
| 2026-08-10 | 18.9 | 18.97 | 18.51 | 18.92 | 721,513 | -0.05% |
| 2026-08-07 | 18.98 | 19.45 | 18.84 | 18.93 | 622,525 | -0.58% |
| 2026-08-06 | 19.72 | 19.82 | 18.935 | 19.04 | 979,780 | -2.36% |
| 2026-08-05 | 19.52 | 19.98 | 19.32 | 19.5 | 740,466 | +0.78% |
| 2026-08-04 | 19.5 | 19.95 | 19.23 | 19.35 | 1,017,140 | -2.12% |
| 2026-08-03 | 19.54 | 20.73 | 19.54 | 19.77 | 867,893 | +0.46% |
| 2026-07-31 | 19.95 | 19.95 | 19.35 | 19.68 | 785,408 | -1.50% |
| 2026-07-30 | 20.38 | 20.6 | 19.58 | 19.98 | 820,636 | -2.68% |
| 2026-07-29 | 20.44 | 20.8 | 20.205 | 20.53 | 920,246 | -1.63% |
| 2026-07-28 | 19.37 | 20.94 | 19.35 | 20.87 | 1,061,668 | +9.44% |
| 2026-07-27 | 19.19 | 19.475 | 18.97 | 19.07 | 619,439 | +1.49% |
| 2026-07-24 | 18.48 | 19.07 | 18.31 | 18.79 | 614,447 | +1.84% |
| 2026-07-23 | 19.28 | 19.28 | 18.21 | 18.45 | 956,873 | -6.06% |
| 2026-07-22 | 18.98 | 19.65 | 18.63 | 19.64 | 917,856 | +5.20% |
| 2026-07-21 | 18.71 | 18.89 | 18.46 | 18.67 | 717,581 | +0.27% |
| 2026-07-20 | 18.65 | 18.7 | 18.08 | 18.62 | 545,077 | +1.36% |
| 2026-07-17 | 18.4 | 18.925 | 18.34 | 18.37 | 546,007 | -1.92% |
| 2026-07-16 | 18.15 | 18.765 | 18.095 | 18.73 | 651,717 | +3.25% |
| 2026-07-15 | 17.72 | 18.615 | 17.72 | 18.14 | 651,379 | +2.66% |
| 2026-07-14 | 18.09 | 18.19 | 17.45 | 17.67 | 866,217 | -2.05% |
| 2026-07-13 | 18.12 | 18.39 | 17.89 | 18.04 | 910,677 | +1.86% |
| 2026-07-10 | 17.51 | 17.86 | 17.385 | 17.71 | 857,647 | +2.02% |
| 2026-07-09 | 16.71 | 17.37 | 16.71 | 17.36 | 691,144 | +3.64% |
| 2026-07-08 | 16.98 | 16.99 | 16.4 | 16.75 | 687,466 | -2.39% |
| 2026-07-07 | 17.09 | 17.28 | 16.79 | 17.16 | 680,656 | +0.94% |
| 2026-07-06 | 16.69 | 17.19 | 16.35 | 17 | 734,990 | +2.84% |
| 2026-07-02 | 16.26 | 16.82 | 16.17 | 16.53 | 859,540 | +2.54% |
| 2026-07-01 | 16.47 | 16.66 | 16.09 | 16.12 | 857,985 | -1.89% |
| 2026-06-30 | 16.26 | 16.665 | 16.06 | 16.53 | 904,814 | +1.16% |
| 2026-06-29 | 16.98 | 16.98 | 16.33 | 16.34 | 1,008,880 | -4.67% |
| 2026-06-26 | 16.74 | 17.47 | 16.74 | 17.14 | 2,170,414 | +1.00% |
| 2026-06-25 | 17.55 | 17.68 | 16.77 | 16.97 | 690,782 | -3.25% |
| 2026-06-24 | 16.77 | 17.635 | 16.615 | 17.54 | 941,676 | +4.65% |
| 2026-06-23 | 17.04 | 17.14 | 16.295 | 16.76 | 1,447,092 | -3.23% |
| 2026-06-22 | 17.3 | 17.55 | 17.11 | 17.32 | 687,507 | -1.59% |
| 2026-06-18 | 17.095 | 17.8 | 16.9 | 17.6 | 1,410,177 | +5.39% |
| 2026-06-17 | 17.49 | 17.965 | 16.535 | 16.7 | 986,093 | -5.86% |
| 2026-06-16 | 17.89 | 18.285 | 17.465 | 17.74 | 850,441 | -0.17% |
| 2026-06-15 | 18.46 | 18.67 | 17.5 | 17.77 | 917,157 | -1.39% |
| 2026-06-12 | 18.37 | 18.73 | 18.02 | 18.02 | 790,391 | -1.10% |
| 2026-06-11 | 17.32 | 18.28 | 17.06 | 18.22 | 1,150,964 | +6.12% |
| 2026-06-10 | 17.04 | 17.41 | 16.69 | 17.17 | 885,548 | +0.64% |
| 2026-06-09 | 16.9 | 17.775 | 16.595 | 17.06 | 913,059 | +1.55% |
| 2026-06-08 | 16.01 | 17 | 15.9 | 16.8 | 986,959 | +5.66% |
| 2026-06-05 | 15.89 | 16.04 | 15.76 | 15.9 | 979,143 | -0.19% |
| 2026-06-04 | 16.12 | 16.425 | 15.74 | 15.93 | 682,847 | -0.44% |
| 2026-06-03 | 16.67 | 16.67 | 15.685 | 16 | 1,103,364 | -5.66% |
| 2026-06-02 | 17.6 | 17.64 | 16.9 | 16.96 | 918,337 | -3.42% |
| 2026-06-01 | 17.31 | 17.89 | 17.235 | 17.56 | 1,257,547 | +0.06% |
| 2026-05-29 | 17.88 | 17.88 | 17.38 | 17.55 | 1,597,406 | -1.13% |
| 2026-05-28 | 17.79 | 18.25 | 17.68 | 17.75 | 1,564,788 | -0.50% |
| 2026-05-27 | 17.32 | 17.94 | 17.32 | 17.84 | 1,501,224 | +3.96% |
| 2026-05-26 | 16.48 | 17.2 | 16.475 | 17.16 | 1,644,289 | +4.57% |
| 2026-05-22 | 16.16 | 16.528 | 15.93 | 16.41 | 1,096,578 | +1.48% |
| 2026-05-21 | 15.02 | 16.18 | 14.935 | 16.17 | 1,108,277 | +5.82% |
| 2026-05-20 | 14.73 | 15.37 | 14.37 | 15.28 | 1,089,523 | +3.95% |
| 2026-05-19 | 15.24 | 15.31 | 14.61 | 14.7 | 1,574,175 | -3.98% |
| 2026-05-18 | 15.36 | 15.815 | 14.95 | 15.31 | 1,683,244 | -0.26% |
| 2026-05-15 | 15.19 | 15.66 | 15.1 | 15.35 | 1,634,810 | +0.85% |
| 2026-05-14 | 16.88 | 17.02 | 14 | 15.22 | 2,987,777 | -2.00% |
| 2026-05-13 | 15.63 | 16.19 | 15.5 | 15.53 | 2,122,408 | -1.15% |