Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wolverine World Wide (NY: WWW )

15.35 +0.16 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 15.31 15.37 14.87 15.35 6,707,813 +0.16(+1.05%)
Sep 19, 2024 15.22 15.35 14.90 15.19 1,359,822 +0.30(+2.01%)
Sep 18, 2024 15.12 15.37 14.73 14.89 910,202 -0.17(-1.13%)
Sep 17, 2024 15.08 15.30 14.73 15.06 1,211,590 +0.09(+0.60%)
Sep 16, 2024 14.73 15.13 14.63 14.97 1,201,936 +0.26(+1.77%)
Sep 13, 2024 13.72 14.72 13.63 14.71 1,258,350 +1.13(+8.32%)
Sep 12, 2024 13.27 13.61 13.12 13.58 828,341 +0.29(+2.18%)
Sep 11, 2024 13.56 13.63 12.85 13.29 1,149,758 -0.42(-3.06%)
Sep 10, 2024 14.17 14.23 13.59 13.71 1,005,324 -0.39(-2.77%)
Sep 09, 2024 13.98 14.21 13.73 14.10 1,340,501 +0.11(+0.79%)
Sep 06, 2024 13.60 14.03 13.54 13.99 1,200,318 +0.34(+2.49%)
Sep 05, 2024 13.90 14.25 13.60 13.65 996,171 -0.16(-1.16%)
Sep 04, 2024 13.66 13.86 13.51 13.81 735,239 +0.11(+0.80%)
Sep 03, 2024 13.59 13.84 13.51 13.70 964,037 -0.01(-0.07%)
Aug 30, 2024 13.85 13.85 13.36 13.71 665,091 -0.08(-0.58%)
Aug 29, 2024 13.65 13.89 13.46 13.79 560,847 +0.19(+1.40%)
Aug 28, 2024 13.50 13.84 13.39 13.60 864,994 +0.02(+0.15%)
Aug 27, 2024 13.39 13.79 13.18 13.58 924,474 -0.02(-0.15%)
Aug 26, 2024 13.64 13.75 13.33 13.60 988,714 +0.09(+0.67%)
Aug 23, 2024 12.97 13.55 12.87 13.51 1,337,486 +1.00(+7.99%)
Aug 22, 2024 12.65 12.74 12.48 12.51 890,646 -0.08(-0.64%)
Aug 21, 2024 12.59 12.91 12.42 12.59 968,737 +0.21(+1.70%)
Aug 20, 2024 12.92 12.92 12.30 12.38 1,013,666 -0.61(-4.70%)
Aug 19, 2024 13.10 13.27 12.84 12.99 1,049,050 -0.12(-0.92%)
Aug 16, 2024 12.79 13.12 12.66 13.11 1,119,753 +0.23(+1.79%)
Aug 15, 2024 13.08 13.08 12.77 12.88 1,124,433 +0.34(+2.71%)
Aug 14, 2024 12.65 12.67 12.25 12.54 997,871 -0.15(-1.18%)
Aug 13, 2024 12.70 12.80 12.39 12.69 1,342,886 +0.08(+0.63%)
Aug 12, 2024 12.63 12.74 12.35 12.61 1,446,428 +0.02(+0.16%)
Aug 09, 2024 12.79 12.88 12.57 12.59 1,040,011 -0.41(-3.15%)
Aug 08, 2024 13.38 13.59 12.72 13.00 1,690,300 +0.12(+0.93%)
Aug 07, 2024 13.98 14.40 12.79 12.88 1,845,647 -0.94(-6.80%)
Aug 06, 2024 13.30 13.98 13.03 13.82 1,258,913 +0.58(+4.38%)
Aug 05, 2024 12.70 13.68 12.50 13.24 1,248,906 -0.48(-3.50%)
Aug 02, 2024 13.42 13.80 13.25 13.72 1,218,772 -0.43(-3.04%)
Aug 01, 2024 14.69 14.83 13.99 14.15 991,181 -0.72(-4.84%)
Jul 31, 2024 14.80 15.23 14.52 14.87 967,494 +0.35(+2.41%)
Jul 30, 2024 14.62 14.77 14.41 14.52 737,981 -0.03(-0.21%)
Jul 29, 2024 14.57 14.72 14.38 14.55 614,849 +0.04(+0.28%)
Jul 26, 2024 14.64 14.97 14.40 14.51 754,954 +0.14(+0.97%)
Jul 25, 2024 14.30 14.66 14.03 14.37 908,846 +0.15(+1.05%)
Jul 24, 2024 14.36 14.57 13.86 14.22 1,061,951 -0.26(-1.80%)
Jul 23, 2024 14.18 14.76 14.18 14.48 980,809 +0.18(+1.26%)
Jul 22, 2024 14.00 14.45 13.83 14.30 1,446,800 +0.46(+3.32%)
Jul 19, 2024 13.55 13.98 13.26 13.84 1,546,624 +1.15(+9.06%)
Jul 18, 2024 12.95 13.29 12.61 12.69 686,626 -0.31(-2.38%)
Jul 17, 2024 12.87 13.47 12.77 13.00 822,738 -0.07(-0.54%)
Jul 16, 2024 12.93 13.17 12.59 13.07 1,091,913 +0.32(+2.51%)
Jul 15, 2024 12.75 12.85 12.53 12.75 927,897 +0.04(+0.31%)
Jul 12, 2024 12.93 12.93 12.63 12.71 810,386 -0.03(-0.24%)
Jul 11, 2024 12.50 12.88 12.30 12.74 1,017,143 +0.58(+4.77%)
Jul 10, 2024 12.44 12.44 12.14 12.16 1,098,791 -0.23(-1.86%)
Jul 09, 2024 12.85 12.91 12.37 12.39 1,258,211 -0.51(-3.95%)
Jul 08, 2024 13.06 13.22 12.65 12.90 1,846,281 -0.07(-0.54%)
Jul 05, 2024 12.89 13.02 12.66 12.97 1,004,105 -0.01(-0.08%)
Jul 03, 2024 13.11 13.24 12.98 12.98 446,769 -0.11(-0.84%)
Jul 02, 2024 13.23 13.23 12.93 13.09 716,327 -0.08(-0.61%)
Jul 01, 2024 13.66 13.76 13.03 13.17 1,058,793 -0.25(-1.86%)
Jun 28, 2024 13.14 13.45 13.04 13.42 1,759,281 +0.25(+1.88%)
Jun 27, 2024 13.18 13.58 13.06 13.17 1,023,684 -0.15(-1.12%)
Jun 26, 2024 13.86 13.92 13.17 13.32 1,345,423 -0.63(-4.48%)
Jun 25, 2024 13.95 14.00 13.64 13.95 1,786,545 +0.10(+0.72%)
Jun 24, 2024 13.53 13.98 13.45 13.85 1,726,709 +0.08(+0.58%)
Jun 21, 2024 13.78 13.93 13.43 13.77 11,455,145 -0.03(-0.22%)
Jun 20, 2024 13.23 13.83 12.95 13.80 1,129,760 +0.74(+5.70%)
Jun 18, 2024 12.68 13.12 12.56 13.05 1,331,713 +0.40(+3.14%)
Jun 17, 2024 12.36 12.68 12.12 12.66 1,102,986 +0.21(+1.68%)
Jun 14, 2024 12.45 12.62 12.24 12.45 757,510 -0.29(-2.26%)
Jun 13, 2024 13.23 13.23 12.65 12.74 818,262 -0.47(-3.53%)
Jun 12, 2024 13.61 13.64 13.14 13.20 864,886 +0.22(+1.68%)
Jun 11, 2024 12.65 13.16 12.63 12.98 964,175 +0.21(+1.63%)
Jun 10, 2024 12.74 12.98 12.66 12.77 938,031 -0.23(-1.76%)
Jun 07, 2024 12.86 13.13 12.76 13.00 686,293 -0.02(-0.15%)
Jun 06, 2024 13.22 13.36 13.00 13.02 619,487 -0.26(-1.94%)
Jun 05, 2024 13.36 13.52 13.11 13.28 581,435 +0.04(+0.30%)
Jun 04, 2024 13.45 13.62 13.11 13.24 691,570 -0.39(-2.84%)
Jun 03, 2024 13.67 13.69 13.05 13.63 927,543 +0.11(+0.81%)
May 31, 2024 13.57 13.70 13.36 13.52 956,531 -0.06(-0.44%)
May 30, 2024 13.85 13.96 13.52 13.58 593,919 -0.14(-1.01%)
May 29, 2024 13.48 13.76 13.37 13.72 679,469 +0.06(+0.44%)
May 28, 2024 13.54 14.08 13.51 13.66 951,486 +0.31(+2.30%)
May 24, 2024 12.81 13.36 12.74 13.35 847,993 +0.71(+5.66%)
May 23, 2024 13.01 13.01 12.49 12.64 1,006,811 -0.41(-3.12%)
May 22, 2024 13.20 13.24 12.97 13.04 498,254 -0.25(-1.87%)
May 21, 2024 13.21 13.31 13.12 13.29 419,835 -0.03(-0.22%)
May 20, 2024 13.35 13.43 13.12 13.32 785,027 -0.04(-0.30%)
May 17, 2024 13.41 13.60 13.35 13.36 689,890 -0.09(-0.66%)
May 16, 2024 13.75 13.86 13.36 13.45 1,193,186 -0.31(-2.24%)
May 15, 2024 14.00 14.08 13.66 13.76 1,137,121 -0.20(-1.42%)
May 14, 2024 14.10 14.35 13.79 13.96 1,358,616 +0.01(+0.07%)
May 13, 2024 13.57 14.00 13.41 13.95 1,676,361 +0.56(+4.15%)
May 10, 2024 13.18 13.40 13.09 13.39 1,716,388 +0.12(+0.90%)
May 09, 2024 12.76 13.32 12.45 13.27 2,146,665 +0.63(+4.94%)
May 08, 2024 11.83 13.10 11.56 12.65 2,223,751 +1.31(+11.56%)
May 07, 2024 11.45 11.66 11.32 11.34 1,165,180 -0.01(-0.09%)
May 06, 2024 11.18 11.48 11.15 11.35 1,308,160 +0.67(+6.33%)
May 03, 2024 11.04 11.07 10.55 10.67 1,189,701 -0.14(-1.29%)
May 02, 2024 11.00 11.13 10.74 10.81 2,080,565 +0.44(+4.21%)
May 01, 2024 10.61 10.73 10.26 10.37 703,063 -0.29(-2.70%)
Apr 30, 2024 10.66 11.07 10.64 10.66 998,838 +0.01(+0.09%)
Apr 29, 2024 10.89 11.02 10.57 10.65 1,139,822 -0.17(-1.56%)
Apr 26, 2024 10.49 10.96 10.49 10.82 667,839 +0.41(+3.91%)
Apr 25, 2024 10.33 10.42 10.06 10.41 828,705 -0.13(-1.22%)
Apr 24, 2024 10.27 10.59 10.25 10.54 594,210 +0.20(+1.92%)
Apr 23, 2024 9.926 10.41 9.906 10.34 750,146 +0.41(+4.10%)
Apr 22, 2024 9.847 10.04 9.737 9.936 688,400 +0.23(+2.35%)
Apr 19, 2024 9.460 9.792 9.460 9.708 572,449 +0.19(+1.98%)
Apr 18, 2024 9.410 9.603 9.291 9.519 603,553 +0.17(+1.80%)
Apr 17, 2024 9.668 9.718 9.281 9.350 554,361 -0.17(-1.77%)
Apr 16, 2024 9.172 9.539 9.082 9.519 779,742 +0.31(+3.34%)
Apr 15, 2024 9.162 9.330 9.092 9.211 856,644 +0.16(+1.75%)
Apr 12, 2024 9.311 9.350 8.998 9.053 696,168 -0.37(-3.90%)
Apr 11, 2024 9.549 9.698 9.276 9.420 680,846 -0.06(-0.63%)
Apr 10, 2024 9.360 9.509 9.162 9.479 991,037 -0.23(-2.35%)
Apr 09, 2024 9.708 9.866 9.663 9.708 680,814 +0.04(+0.41%)
Apr 08, 2024 9.728 9.866 9.559 9.668 911,331 +0.05(+0.52%)
Apr 05, 2024 9.718 9.817 9.608 9.618 797,268 -0.16(-1.62%)
Apr 04, 2024 10.25 10.33 9.777 9.777 802,055 -0.35(-3.43%)
Apr 03, 2024 10.23 10.34 10.05 10.12 613,547 -0.16(-1.54%)
Apr 02, 2024 10.47 10.50 10.21 10.28 895,977 -0.43(-3.98%)
Apr 01, 2024 11.25 11.25 10.68 10.71 897,583 -0.42(-3.75%)
Mar 28, 2024 11.13 11.26 10.95 11.13 689,138 +0.03(+0.27%)
Mar 27, 2024 10.75 11.12 10.73 11.10 569,653 +0.51(+4.83%)
Mar 26, 2024 10.79 10.91 10.59 10.59 596,772 -0.06(-0.56%)
Mar 25, 2024 10.41 10.79 10.41 10.64 795,329 +0.30(+2.95%)
Mar 22, 2024 10.25 10.45 10.14 10.34 774,245 -0.16(-1.50%)
Mar 21, 2024 10.29 10.72 10.25 10.50 960,257 +0.34(+3.39%)
Mar 20, 2024 9.887 10.26 9.858 10.15 566,694 +0.27(+2.69%)
Mar 19, 2024 9.700 10.02 9.700 9.887 696,688 +0.14(+1.41%)
Mar 18, 2024 9.907 9.995 9.710 9.749 703,795 -0.24(-2.36%)
Mar 15, 2024 9.779 10.27 9.779 9.986 2,224,915 +0.14(+1.40%)
Mar 14, 2024 9.907 9.936 9.651 9.848 726,637 -0.15(-1.48%)
Mar 13, 2024 9.700 10.07 9.700 9.995 848,711 +0.29(+2.94%)
Mar 12, 2024 9.563 9.764 9.385 9.710 704,163 +0.17(+1.75%)
Mar 11, 2024 9.769 9.853 9.415 9.543 756,712 -0.30(-3.00%)
Mar 08, 2024 9.622 9.868 9.553 9.838 692,781 +0.29(+2.99%)
Mar 07, 2024 9.248 9.582 9.248 9.553 775,224 +0.35(+3.85%)
Mar 06, 2024 9.484 9.558 9.120 9.199 613,853 -0.24(-2.50%)
Mar 05, 2024 9.366 9.597 9.366 9.435 650,214 -0.04(-0.42%)
Mar 04, 2024 10.06 10.15 9.425 9.474 864,998 -0.51(-5.12%)
Mar 01, 2024 9.995 9.995 9.720 9.986 957,952 -0.02(-0.20%)
Feb 29, 2024 9.838 10.03 9.661 10.01 898,097 +0.32(+3.35%)
Feb 28, 2024 9.612 9.907 9.592 9.681 963,401 -0.12(-1.20%)
Feb 27, 2024 9.582 9.912 9.538 9.799 1,060,931 +0.34(+3.64%)
Feb 26, 2024 9.582 9.843 9.435 9.454 1,002,481 -0.27(-2.73%)
Feb 23, 2024 10.03 10.15 9.587 9.720 1,121,815 -0.28(-2.76%)
Feb 22, 2024 9.228 10.01 9.120 9.995 1,210,273 +0.82(+8.90%)
Feb 21, 2024 8.254 9.184 8.116 9.179 1,630,871 +0.18(+1.97%)
Feb 20, 2024 8.943 9.002 8.820 9.002 895,760 -0.10(-1.08%)
Feb 16, 2024 8.903 9.169 8.756 9.100 685,994 -0.03(-0.32%)
Feb 15, 2024 8.913 9.149 8.854 9.130 910,100 +0.41(+4.74%)
Feb 14, 2024 8.480 8.790 8.362 8.716 709,390 +0.44(+5.35%)
Feb 13, 2024 8.500 8.500 8.239 8.274 896,140 -0.68(-7.58%)
Feb 12, 2024 8.657 9.021 8.657 8.953 796,888 +0.30(+3.53%)
Feb 09, 2024 8.480 8.657 8.333 8.648 576,231 +0.16(+1.85%)
Feb 08, 2024 7.998 8.490 7.998 8.490 774,408 +0.53(+6.67%)
Feb 07, 2024 8.559 8.559 7.929 7.959 1,132,941 -0.62(-7.22%)
Feb 06, 2024 8.471 8.864 8.352 8.579 1,196,408 +0.07(+0.81%)
Feb 05, 2024 8.293 8.616 8.161 8.510 954,265 +0.08(+0.93%)
Feb 02, 2024 8.175 8.500 7.920 8.431 1,224,661 +0.11(+1.30%)
Feb 01, 2024 8.333 8.382 7.939 8.323 757,448 +0.10(+1.20%)
Jan 31, 2024 8.382 8.633 8.215 8.225 525,787 -0.20(-2.34%)
Jan 30, 2024 8.372 8.608 8.313 8.421 481,118 -0.06(-0.70%)
Jan 29, 2024 8.421 8.579 8.275 8.480 517,131 +0.03(+0.35%)
Jan 26, 2024 8.451 8.618 8.431 8.451 530,123 +0.13(+1.54%)
Jan 25, 2024 8.343 8.510 8.190 8.323 492,504 +0.08(+0.95%)
Jan 24, 2024 8.589 8.608 8.230 8.244 585,284 -0.24(-2.78%)
Jan 23, 2024 8.579 8.636 8.412 8.480 643,601 +0.12(+1.41%)
Jan 22, 2024 8.215 8.402 8.121 8.362 900,244 +0.26(+3.16%)
Jan 19, 2024 8.057 8.170 7.856 8.107 1,243,831 +0.06(+0.73%)
Jan 18, 2024 8.028 8.145 7.752 8.048 937,997 +0.04(+0.49%)
Jan 17, 2024 8.244 8.244 7.944 8.008 932,441 -0.44(-5.24%)
Jan 16, 2024 8.648 8.756 8.397 8.451 722,091 -0.34(-3.91%)
Jan 12, 2024 9.002 9.071 8.776 8.795 744,325 -0.13(-1.43%)
Jan 11, 2024 8.697 9.149 8.586 8.923 1,225,251 +0.11(+1.23%)
Jan 10, 2024 8.736 8.884 8.549 8.815 993,563 +0.03(+0.34%)
Jan 09, 2024 8.884 9.021 8.736 8.785 1,052,700 -0.22(-2.40%)
Jan 08, 2024 7.743 9.130 7.743 9.002 1,866,153 +1.40(+18.37%)
Jan 05, 2024 7.674 7.890 7.585 7.605 1,014,047 +0.01(+0.13%)
Jan 04, 2024 7.693 7.723 7.457 7.595 1,382,278 -0.16(-2.03%)
Jan 03, 2024 8.372 8.421 7.743 7.752 1,312,520 -0.75(-8.80%)
Jan 02, 2024 8.657 8.771 8.471 8.500 971,016 -0.25(-2.81%)
Dec 29, 2023 8.864 8.948 8.716 8.746 875,152 -0.11(-1.22%)
Dec 28, 2023 8.932 8.990 8.786 8.854 706,542 -0.08(-0.87%)
Dec 27, 2023 9.185 9.214 8.874 8.932 644,424 -0.23(-2.55%)
Dec 26, 2023 8.893 9.263 8.845 9.166 799,761 +0.29(+3.29%)
Dec 22, 2023 8.689 9.044 8.523 8.874 748,809 -0.04(-0.44%)
Dec 21, 2023 8.854 9.205 8.801 8.913 733,644 +0.21(+2.46%)
Dec 20, 2023 8.825 9.068 8.596 8.699 1,032,930 -0.20(-2.29%)
Dec 19, 2023 9.224 9.380 8.830 8.903 1,177,259 -0.22(-2.45%)
Dec 18, 2023 8.835 9.190 8.806 9.127 1,393,108 +0.39(+4.45%)
Dec 15, 2023 9.710 9.788 8.699 8.737 4,242,733 -0.92(-9.57%)
Dec 14, 2023 9.243 9.720 9.243 9.662 1,648,675 +0.54(+5.86%)
Dec 13, 2023 8.767 9.234 8.601 9.127 2,012,809 +0.36(+4.11%)
Dec 12, 2023 8.747 8.898 8.523 8.767 1,183,445 -0.02(-0.22%)
Dec 11, 2023 8.718 8.913 8.699 8.786 892,299 +0.09(+1.01%)
Dec 08, 2023 8.718 8.825 8.572 8.699 678,287 -0.02(-0.22%)
Dec 07, 2023 8.728 8.762 8.436 8.718 1,027,002 +0.00(+0.00%)
Dec 06, 2023 8.874 9.010 8.660 8.718 1,102,010 -0.09(-0.99%)
Dec 05, 2023 9.039 9.170 8.781 8.806 1,037,186 -0.34(-3.72%)
Dec 04, 2023 8.806 9.292 8.806 9.146 1,062,634 +0.30(+3.41%)
Dec 01, 2023 8.339 8.893 8.241 8.845 1,124,878 +0.51(+6.07%)
Nov 30, 2023 8.611 8.660 8.227 8.339 1,325,340 -0.29(-3.38%)
Nov 29, 2023 8.611 8.718 8.458 8.630 939,098 +0.12(+1.37%)
Nov 28, 2023 8.348 8.611 8.222 8.514 852,132 +0.20(+2.46%)
Nov 27, 2023 8.134 8.368 7.930 8.309 687,304 +0.14(+1.67%)
Nov 24, 2023 8.124 8.241 8.027 8.173 381,929 +0.03(+0.36%)
Nov 22, 2023 8.095 8.251 8.027 8.144 922,343 +0.14(+1.70%)
Nov 21, 2023 8.261 8.261 7.881 8.008 699,659 -0.31(-3.74%)
Nov 20, 2023 8.387 8.426 8.202 8.319 892,330 -0.07(-0.81%)
Nov 17, 2023 8.290 8.426 8.061 8.387 999,327 +0.26(+3.23%)
Nov 16, 2023 8.300 8.300 7.774 8.124 1,054,972 -0.27(-3.24%)
Nov 15, 2023 8.086 8.514 7.969 8.397 1,574,107 +0.43(+5.37%)
Nov 14, 2023 7.706 8.124 7.638 7.969 1,521,660 +0.54(+7.34%)
Nov 13, 2023 8.115 8.222 7.376 7.424 1,300,148 -0.74(-9.06%)
Nov 10, 2023 7.891 8.202 7.521 8.163 2,727,372 -0.24(-2.89%)
Nov 09, 2023 8.095 8.796 7.726 8.407 2,326,387 +0.34(+4.22%)
Nov 08, 2023 8.212 8.319 7.949 8.066 852,586 -0.15(-1.78%)
Nov 07, 2023 8.056 8.261 7.988 8.212 639,339 +0.01(+0.12%)
Nov 06, 2023 8.270 8.309 8.017 8.202 1,020,478 -0.02(-0.24%)
Nov 03, 2023 7.745 8.270 7.706 8.222 1,955,798 +0.74(+9.88%)
Nov 02, 2023 7.541 7.623 7.327 7.482 1,914,828 +0.05(+0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.