Wolverine World Wide, Inc.WWWNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $17.80 | $18.04 | $17.54 | $18.03 | 113,234 |
| 1/30/2026 | $17.59 | $17.83 | $17.18 | $17.72 | 1.43M |
| 1/29/2026 | $17.28 | $17.52 | $17.03 | $17.46 | 1.83M |
| 1/28/2026 | $17.11 | $17.61 | $16.93 | $17.24 | 1.60M |
| 1/27/2026 | $17.36 | $17.41 | $16.80 | $17.12 | 2.07M |
| 1/26/2026 | $17.98 | $18.18 | $17.32 | $17.41 | 1.84M |
| 1/23/2026 | $18.56 | $18.95 | $17.81 | $18.02 | 1.96M |
| 1/22/2026 | $19.16 | $19.51 | $19.03 | $19.28 | 1.25M |
| 1/21/2026 | $18.76 | $19.38 | $18.61 | $19.14 | 1.62M |
| 1/20/2026 | $18.93 | $19.42 | $18.12 | $18.47 | 2.11M |
| 1/16/2026 | $19.11 | $19.32 | $18.96 | $19.30 | 1.91M |
| 1/15/2026 | $18.28 | $19.48 | $17.96 | $19.35 | 1.53M |
| 1/14/2026 | $18.74 | $19.00 | $18.18 | $18.47 | 1.46M |
| 1/13/2026 | $18.81 | $19.05 | $18.50 | $18.79 | 1.83M |
| 1/12/2026 | $18.55 | $18.98 | $18.05 | $18.79 | 1.19M |
| 1/9/2026 | $19.18 | $19.75 | $18.34 | $19.03 | 1.98M |
| 1/8/2026 | $17.78 | $18.72 | $17.72 | $18.58 | 1.83M |
| 1/7/2026 | $17.84 | $18.05 | $16.83 | $17.98 | 3.41M |
| 1/6/2026 | $18.37 | $18.92 | $18.19 | $18.78 | 2.33M |
| 1/5/2026 | $18.30 | $18.69 | $17.79 | $18.51 | 2.27M |
| 1/2/2026 | $18.03 | $18.33 | $17.80 | $18.21 | 1.71M |
| 12/31/2025 | $17.99 | $18.15 | $17.66 | $18.15 | 1.47M |
| 12/30/2025 | $17.79 | $18.35 | $17.65 | $18.03 | 1.01M |
| 12/29/2025 | $17.80 | $18.00 | $17.69 | $17.92 | 860,431 |
| 12/26/2025 | $17.67 | $17.95 | $17.41 | $17.94 | 641,300 |
| 12/24/2025 | $17.50 | $17.99 | $17.43 | $17.72 | 724,600 |
| 12/23/2025 | $18.00 | $18.12 | $17.49 | $17.52 | 1.26M |
| 12/22/2025 | $18.44 | $18.59 | $17.89 | $18.07 | 3.31M |
| 12/19/2025 | $18.56 | $18.76 | $18.05 | $18.30 | 3.35M |
| 12/18/2025 | $18.89 | $19.14 | $18.69 | $18.70 | 1.99M |
| 12/17/2025 | $18.77 | $19.24 | $18.57 | $18.72 | 1.17M |
| 12/16/2025 | $18.31 | $19.21 | $18.20 | $18.80 | 1.42M |
| 12/15/2025 | $18.26 | $18.51 | $18.10 | $18.35 | 1.40M |
| 12/12/2025 | $18.60 | $18.80 | $18.08 | $18.12 | 1.48M |
| 12/11/2025 | $18.23 | $18.64 | $17.86 | $18.56 | 2.01M |
| 12/10/2025 | $17.52 | $18.72 | $17.46 | $18.52 | 2.15M |
| 12/9/2025 | $17.30 | $17.70 | $17.25 | $17.51 | 1.19M |
| 12/8/2025 | $17.53 | $17.53 | $17.14 | $17.44 | 1.12M |
| 12/5/2025 | $17.44 | $17.63 | $17.18 | $17.41 | 1.37M |
| 12/4/2025 | $17.37 | $17.52 | $17.01 | $17.27 | 1.10M |
| 12/3/2025 | $16.77 | $17.49 | $16.70 | $17.46 | 2.03M |
| 12/2/2025 | $17.00 | $17.00 | $16.49 | $16.57 | 1.74M |
| 12/1/2025 | $16.05 | $17.27 | $16.05 | $17.02 | 2.81M |
| 11/28/2025 | $16.31 | $16.43 | $16.10 | $16.21 | 458,336 |
| 11/26/2025 | $16.04 | $16.55 | $15.98 | $16.28 | 1.32M |
| 11/25/2025 | $15.57 | $16.41 | $15.46 | $16.06 | 1.41M |
| 11/24/2025 | $15.57 | $16.08 | $15.30 | $15.42 | 2.26M |
| 11/21/2025 | $14.82 | $15.99 | $14.73 | $15.90 | 2.63M |
| 11/20/2025 | $14.95 | $15.43 | $14.64 | $14.65 | 1.20M |
| 11/19/2025 | $14.98 | $15.03 | $14.64 | $14.94 | 1.10M |
| 11/18/2025 | $14.61 | $15.09 | $14.54 | $14.92 | 1.34M |
| 11/17/2025 | $15.29 | $15.40 | $14.58 | $14.73 | 1.76M |
| 11/14/2025 | $15.35 | $15.62 | $15.18 | $15.44 | 1.29M |
| 11/13/2025 | $16.05 | $16.29 | $15.52 | $15.62 | 1.35M |
| 11/12/2025 | $16.00 | $16.57 | $15.84 | $16.00 | 2.55M |
| 11/11/2025 | $16.75 | $17.34 | $15.71 | $15.75 | 2.97M |
| 11/10/2025 | $15.92 | $16.47 | $15.46 | $16.34 | 3.99M |
| 11/7/2025 | $15.68 | $16.25 | $15.53 | $15.92 | 3.05M |
| 11/6/2025 | $16.28 | $16.82 | $14.77 | $15.62 | 5.51M |
| 11/5/2025 | $17.10 | $17.10 | $13.47 | $16.72 | 9.56M |
| 11/4/2025 | $21.78 | $22.29 | $21.53 | $22.08 | 4.04M |