Wolverine World Wide Inc. (WWW)
14.32
-0.47 (-3.18%)
At close: Mar 03, 2025, 3:59 PM
14.55
1.57%
After-hours: Mar 03, 2025, 07:45 PM EST
WWW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 14.93 | 14.99 | 14.17 | 14.34 | -0.45 | -3.04% | 1,277,553 |
| Feb 28, 2025 | 14.70 | 15.21 | 14.51 | 14.79 | 0.02 | 0.14% | 1,492,919 |
| Feb 27, 2025 | 15.40 | 15.67 | 14.73 | 14.77 | -0.72 | -4.65% | 1,667,561 |
| Feb 26, 2025 | 16.01 | 16.71 | 15.42 | 15.49 | 0.48 | 3.20% | 1,825,200 |
| Feb 25, 2025 | 15.17 | 15.36 | 14.71 | 15.01 | -0.26 | -1.70% | 1,448,026 |
| Feb 24, 2025 | 15.24 | 15.44 | 15.11 | 15.27 | 0.11 | 0.73% | 1,337,000 |
| Feb 21, 2025 | 15.59 | 15.81 | 15.04 | 15.16 | -0.06 | -0.39% | 2,046,011 |
| Feb 20, 2025 | 15.21 | 15.43 | 14.74 | 15.22 | -0.40 | -2.56% | 2,889,168 |
| Feb 19, 2025 | 17.38 | 17.39 | 14.44 | 15.62 | -3.11 | -16.60% | 5,594,520 |
| Feb 18, 2025 | 18.57 | 18.97 | 18.44 | 18.73 | 0.20 | 1.08% | 2,116,444 |
| Feb 14, 2025 | 18.88 | 19.05 | 18.36 | 18.53 | -0.34 | -1.80% | 1,186,700 |
| Feb 13, 2025 | 18.99 | 19.02 | 18.54 | 18.87 | 0.47 | 2.55% | 1,435,120 |
| Feb 12, 2025 | 19.96 | 20.02 | 18.36 | 18.40 | -2.10 | -10.24% | 1,426,409 |
| Feb 11, 2025 | 20.61 | 20.95 | 20.46 | 20.50 | -0.30 | -1.44% | 942,300 |
| Feb 10, 2025 | 20.97 | 21.07 | 20.41 | 20.80 | -0.14 | -0.67% | 1,226,400 |
| Feb 7, 2025 | 21.39 | 21.64 | 20.83 | 20.94 | -0.58 | -2.70% | 933,526 |
| Feb 6, 2025 | 22.57 | 22.65 | 21.42 | 21.52 | -0.67 | -3.02% | 896,047 |
| Feb 5, 2025 | 21.92 | 22.41 | 21.64 | 22.19 | 0.42 | 1.93% | 825,125 |
| Feb 4, 2025 | 22.16 | 22.34 | 21.65 | 21.77 | -0.12 | -0.55% | 674,628 |
| Feb 3, 2025 | 21.63 | 22.23 | 21.21 | 21.89 | -0.44 | -1.97% | 1,520,414 |
| Jan 31, 2025 | 23.50 | 23.71 | 22.24 | 22.33 | -1.65 | -6.88% | 1,075,000 |
| Jan 30, 2025 | 23.48 | 24.43 | 23.34 | 23.98 | 0.86 | 3.72% | 863,300 |
| Jan 29, 2025 | 23.41 | 23.50 | 23.00 | 23.12 | -0.28 | -1.20% | 596,000 |
| Jan 28, 2025 | 23.21 | 23.69 | 22.85 | 23.40 | 0.18 | 0.78% | 1,066,802 |
| Jan 27, 2025 | 22.72 | 23.46 | 22.60 | 23.22 | 0.13 | 0.56% | 857,500 |
| Jan 24, 2025 | 22.52 | 23.34 | 22.40 | 23.09 | 0.59 | 2.62% | 1,066,802 |
| Jan 23, 2025 | 22.27 | 22.57 | 21.56 | 22.50 | -0.06 | -0.27% | 879,634 |
| Jan 22, 2025 | 22.93 | 23.78 | 22.43 | 22.56 | -0.33 | -1.44% | 1,333,934 |
| Jan 21, 2025 | 22.97 | 23.27 | 21.87 | 22.89 | 0.10 | 0.44% | 1,959,800 |
| Jan 17, 2025 | 23.14 | 23.41 | 22.78 | 22.79 | -0.06 | -0.26% | 936,492 |
| Jan 16, 2025 | 23.00 | 23.10 | 22.51 | 22.85 | -0.18 | -0.78% | 791,144 |
| Jan 15, 2025 | 23.45 | 23.54 | 22.88 | 23.03 | 0.12 | 0.52% | 1,009,446 |
| Jan 14, 2025 | 22.67 | 23.13 | 22.66 | 22.91 | 0.24 | 1.06% | 1,452,443 |
| Jan 13, 2025 | 22.49 | 23.02 | 21.73 | 22.67 | -0.28 | -1.22% | 1,422,600 |
| Jan 10, 2025 | 22.68 | 23.49 | 22.31 | 22.95 | 0.28 | 1.24% | 1,333,615 |
| Jan 8, 2025 | 22.57 | 22.71 | 22.01 | 22.67 | -0.13 | -0.57% | 950,600 |
| Jan 7, 2025 | 22.45 | 22.81 | 22.10 | 22.80 | 0.45 | 2.01% | 1,249,300 |
| Jan 6, 2025 | 22.63 | 22.83 | 21.95 | 22.35 | -0.06 | -0.27% | 1,503,164 |
| Jan 3, 2025 | 22.72 | 22.72 | 22.28 | 22.41 | -0.20 | -0.88% | 903,700 |
| Jan 2, 2025 | 22.33 | 22.88 | 22.16 | 22.61 | 0.41 | 1.85% | 933,631 |
| Dec 31, 2024 | 22.34 | 22.64 | 22.13 | 22.20 | 0.15 | 0.68% | 960,000 |
| Dec 30, 2024 | 22.18 | 22.60 | 21.94 | 22.05 | -0.43 | -1.91% | 781,012 |
| Dec 27, 2024 | 22.90 | 23.14 | 22.43 | 22.48 | -0.72 | -3.10% | 764,400 |
| Dec 26, 2024 | 22.90 | 23.39 | 22.78 | 23.20 | 0.26 | 1.13% | 949,600 |
| Dec 24, 2024 | 22.74 | 22.97 | 22.50 | 22.94 | 0.22 | 0.97% | 409,306 |
| Dec 23, 2024 | 22.74 | 23.06 | 22.50 | 22.72 | -0.34 | -1.47% | 806,900 |
| Dec 20, 2024 | 22.00 | 23.28 | 21.89 | 23.06 | 0.61 | 2.72% | 5,812,428 |
| Dec 19, 2024 | 22.44 | 22.85 | 22.25 | 22.45 | 0.40 | 1.81% | 1,707,668 |
| Dec 18, 2024 | 23.36 | 23.60 | 21.76 | 22.05 | -1.11 | -4.79% | 1,094,941 |
| Dec 17, 2024 | 23.29 | 23.38 | 22.68 | 23.16 | -0.20 | -0.86% | 1,021,200 |