Canada markets close in 4 hours 13 minutes

Wolverine World Wide, Inc. (WWW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.96+0.51 (+4.88%)
As of 11:47AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202411.0811.2110.8810.9610.96291,065
May 01, 202410.6910.8110.3410.4510.45697,900
Apr 30, 202410.7411.1510.7210.7410.74991,400
Apr 29, 202410.9711.1010.6510.7310.731,131,400
Apr 26, 202410.5711.0410.5710.9010.90662,800
Apr 25, 202410.4110.5010.1310.4910.49822,600
Apr 24, 202410.3510.6710.3310.6210.62589,800
Apr 23, 202410.0010.499.9810.4210.42744,600
Apr 22, 20249.9210.129.8110.0110.01683,300
Apr 19, 20249.539.879.539.789.78568,200
Apr 18, 20249.489.689.369.599.59599,100
Apr 17, 20249.749.799.359.429.42550,300
Apr 16, 20249.249.619.159.599.59774,000
Apr 15, 20249.239.409.169.289.28850,600
Apr 12, 20249.389.429.079.129.12691,000
Apr 11, 20249.629.779.359.499.49675,800
Apr 10, 20249.439.589.239.559.55983,700
Apr 09, 20249.789.949.749.789.78675,800
Apr 08, 20249.809.949.639.749.74904,600
Apr 05, 20249.799.899.689.699.69791,400
Apr 04, 202410.3310.419.859.859.85796,000
Apr 03, 202410.3110.4210.1310.2010.20609,000
Apr 02, 202410.5510.5810.2910.3610.36889,400
Apr 01, 202411.3311.3310.7610.7910.79890,900
Mar 28, 202411.2111.3411.0411.2111.21684,000
Mar 28, 20240.1 Dividend
Mar 27, 202410.9311.3010.9111.2811.18560,400
Mar 26, 202410.9711.0910.7610.7610.66587,100
Mar 25, 202410.5810.9710.5810.8210.72782,400
Mar 22, 202410.4210.6210.3110.5110.42761,700
Mar 21, 202410.4610.9010.4210.6710.58944,500
Mar 20, 202410.0510.4310.0210.3210.23557,500
Mar 19, 20249.8610.199.8610.059.96685,400
Mar 18, 202410.0710.169.879.919.82692,400
Mar 15, 20249.9410.449.9410.1510.062,188,900
Mar 14, 202410.0710.109.8110.019.92714,900
Mar 13, 20249.8610.249.8610.1610.07835,000
Mar 12, 20249.729.939.549.879.78692,800
Mar 11, 20249.9310.029.579.709.61744,500
Mar 08, 20249.7810.039.7110.009.91680,800
Mar 07, 20249.409.749.409.719.62762,700
Mar 06, 20249.649.729.279.359.27603,900
Mar 05, 20249.529.769.529.599.50639,700
Mar 04, 202410.2310.329.589.639.54851,000
Mar 01, 202410.1610.169.8810.1510.06942,400
Feb 29, 202410.0010.209.8210.1710.08883,600
Feb 28, 20249.7710.079.759.849.75947,800
Feb 27, 20249.7410.079.709.969.871,043,700
Feb 26, 20249.7410.019.599.619.52986,200
Feb 23, 202410.1910.329.749.889.791,103,600
Feb 22, 20249.3810.189.2710.1610.071,190,600
Feb 21, 20248.399.348.259.339.251,604,500
Feb 20, 20249.099.158.979.159.07882,200
Feb 16, 20249.059.328.909.259.17674,900
Feb 15, 20249.069.308.999.289.20895,400
Feb 14, 20248.628.948.508.868.78697,900
Feb 13, 20248.648.648.388.418.34881,600
Feb 12, 20248.809.178.809.109.02784,000
Feb 09, 20248.628.808.478.798.71566,900
Feb 08, 20248.138.638.138.638.55761,900
Feb 07, 20248.708.708.068.098.021,114,600
Feb 06, 20248.619.018.498.728.641,177,000
Feb 05, 20248.438.768.308.658.57938,800
Feb 02, 20248.318.648.058.578.491,204,800
Feb 01, 20248.478.528.078.468.39745,200
Jan 31, 20248.528.788.358.368.29517,300
Jan 30, 20248.518.758.458.568.48473,300
Jan 29, 20248.568.728.418.628.54509,800
Jan 26, 20248.598.768.578.598.51521,500
Jan 25, 20248.488.658.328.468.39484,500
Jan 24, 20248.738.758.378.388.31575,800
Jan 23, 20248.728.788.558.628.54632,100
Jan 22, 20248.358.548.268.508.42885,700
Jan 19, 20248.198.317.998.248.171,223,700
Jan 18, 20248.168.287.888.188.11922,800
Jan 17, 20248.388.388.078.148.07917,300
Jan 16, 20248.798.908.548.598.51710,400
Jan 12, 20249.159.228.928.948.86731,800
Jan 11, 20248.849.308.739.078.991,205,400
Jan 10, 20248.889.038.698.968.88977,500
Jan 09, 20249.039.178.888.938.851,035,700
Jan 08, 20247.879.287.879.159.071,835,900
Jan 05, 20247.808.027.717.737.66997,400
Jan 04, 20247.827.857.587.727.651,359,900
Jan 03, 20248.518.567.877.887.811,291,700
Jan 02, 20248.808.918.618.648.56955,300
Dec 29, 20239.019.108.868.898.81861,000
Dec 29, 20230.1 Dividend
Dec 28, 20239.189.249.039.108.92692,700
Dec 27, 20239.449.479.129.189.00627,000
Dec 26, 20239.149.529.099.429.23778,200
Dec 22, 20238.939.308.769.128.94728,600
Dec 21, 20239.109.469.059.168.98713,800
Dec 20, 20239.079.328.848.948.761,005,000
Dec 19, 20239.489.649.079.158.971,145,500
Dec 18, 20239.089.459.059.389.191,355,500
Dec 15, 20239.9810.068.948.988.804,127,100
Dec 14, 20239.509.999.509.939.731,604,100
Dec 13, 20239.019.498.849.389.191,958,400
Dec 12, 20238.999.158.769.018.831,151,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...