Wolverine World Wide, Inc. - WWW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.88	18.16	18.16	18.82	17.55	1.71M
February 19, 2026	18.28	17.92	17.92	18.39	17.79	1.04M
February 18, 2026	18	18.51	18.51	18.76	18	1.28M
February 17, 2026	17.84	18.11	18.11	18.2	17.72	1.16M
February 13, 2026	18	17.61	17.61	18.1	17.5	1.09M
February 12, 2026	18.1	17.73	17.73	18.35	17.34	697,129
February 11, 2026	18.05	17.82	17.82	18.42	17.69	777,853
February 10, 2026	18.3	18.19	18.19	18.72	18.11	917,420
February 09, 2026	18.3	18.2	18.2	18.56	18.06	685,500
February 06, 2026	18.17	18.59	18.59	18.66	18.1	1.08M
February 05, 2026	18.33	18.1	18.1	18.37	17.68	1.34M
February 04, 2026	18.05	18.18	18.18	18.36	17.8	968,456
February 03, 2026	18.21	17.59	17.59	18.49	17.54	828,038
February 02, 2026	17.54	18.19	18.19	18.45	17.54	1.45M
January 30, 2026	17.59	17.72	17.72	17.83	17.18	1.43M
January 29, 2026	17.28	17.46	17.46	17.52	17.03	1.83M
January 28, 2026	17.11	17.24	17.24	17.61	16.93	1.6M
January 27, 2026	17.36	17.12	17.12	17.41	16.8	2.07M
January 26, 2026	17.98	17.41	17.41	18.18	17.32	1.84M
January 23, 2026	18.56	18.02	18.02	18.95	17.81	1.96M
January 22, 2026	19.16	19.28	19.28	19.51	19.03	1.25M
January 21, 2026	18.76	19.14	19.14	19.38	18.61	1.62M
January 20, 2026	18.93	18.47	18.47	19.42	18.12	2.11M
January 16, 2026	19.11	19.3	19.3	19.32	18.96	1.91M
January 15, 2026	18.28	19.35	19.35	19.48	17.96	1.53M
January 14, 2026	18.74	18.47	18.47	19	18.18	1.46M
January 13, 2026	18.81	18.79	18.79	19.05	18.5	1.83M
January 12, 2026	18.55	18.79	18.79	18.98	18.05	1.19M
January 09, 2026	19.18	19.03	19.03	19.75	18.34	1.98M
January 08, 2026	17.78	18.58	18.58	18.72	17.72	1.83M
January 07, 2026	17.84	17.98	17.98	18.05	16.83	3.41M
January 06, 2026	18.37	18.78	18.78	18.92	18.19	2.33M
January 05, 2026	18.3	18.51	18.51	18.69	17.79	2.27M
January 02, 2026	18.03	18.21	18.21	18.33	17.8	1.71M
December 31, 2025	17.99	18.15	18.05	18.15	17.66	1.47M
December 30, 2025	17.73	18.03	18.03	18.34	17.65	880,557
December 29, 2025	17.8	17.92	17.92	18	17.69	860,431
December 26, 2025	17.67	17.94	17.94	17.95	17.41	641,300
December 24, 2025	17.5	17.72	17.72	17.99	17.43	724,600
December 23, 2025	18	17.52	17.52	18.12	17.49	1.26M
December 22, 2025	18.44	18.07	18.07	18.59	17.89	3.31M
December 19, 2025	18.56	18.3	18.3	18.76	18.05	3.35M
December 18, 2025	18.89	18.7	18.7	19.14	18.69	1.99M
December 17, 2025	18.77	18.72	18.72	19.24	18.57	1.17M
December 16, 2025	18.31	18.8	18.8	19.21	18.2	1.42M
December 15, 2025	18.26	18.35	18.35	18.51	18.1	1.4M
December 12, 2025	18.6	18.12	18.12	18.8	18.08	1.48M
December 11, 2025	18.23	18.56	18.56	18.64	17.86	2.01M
December 10, 2025	17.52	18.52	18.52	18.72	17.46	2.15M
December 09, 2025	17.3	17.51	17.51	17.7	17.25	1.19M
December 08, 2025	17.53	17.44	17.44	17.53	17.14	1.12M
December 05, 2025	17.44	17.41	17.41	17.63	17.18	1.37M
December 04, 2025	17.37	17.27	17.27	17.52	17.02	1.1M
December 03, 2025	16.77	17.46	17.46	17.49	16.7	2.03M
December 02, 2025	17	16.57	16.57	17	16.49	1.74M
December 01, 2025	16.05	17.02	17.02	17.27	16.05	2.81M
November 28, 2025	16.31	16.21	16.21	16.43	16.1	458,336
November 26, 2025	16.04	16.28	16.28	16.55	15.98	1.32M
November 25, 2025	15.57	16.06	16.06	16.41	15.46	1.41M
November 24, 2025	15.57	15.42	15.42	16.08	15.3	2.26M

Wolverine World Wide, Inc. (WWW) NYSE