NYSE - Delayed Quote USD

Wolverine World Wide, Inc. (WWW)

Time to buy WWW?
14.80
+0.56
+(3.93%)
At close: May 7 at 4:00:02 PM EDT
15.49
+0.69
+(4.66%)
After hours: May 7 at 6:16:11 PM EDT
Time to buy WWW?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202514.3915.0514.3914.8014.802,568,100
May 6, 202514.1714.5414.0614.2414.242,154,200
May 5, 202514.5014.5614.1814.2214.222,156,600
May 2, 202513.4014.1113.3314.0814.082,086,500
May 1, 202513.0013.4212.9913.1513.151,355,800
Apr 30, 202512.7513.1112.4413.0513.051,245,100
Apr 29, 202512.9013.1212.7213.1113.111,093,900
Apr 28, 202512.6113.1212.6112.9812.981,091,900
Apr 25, 202512.7612.9012.5812.7212.721,161,000
Apr 24, 202512.4613.0112.1512.8812.881,159,500
Apr 23, 202512.8513.1612.3212.3612.361,291,900
Apr 22, 202511.9112.3311.7812.2312.231,563,600
Apr 21, 202511.4211.6411.1711.4611.461,743,800
Apr 17, 202510.5910.8510.4810.7910.791,127,700
Apr 16, 202510.6310.9210.4610.5410.541,078,500
Apr 15, 202510.9111.1010.6110.7510.75982,500
Apr 14, 202511.3411.5610.6811.0611.061,150,200
Apr 11, 202511.0111.2010.6411.0511.051,186,200
Apr 10, 202511.7211.8110.8511.1411.141,865,700
Apr 9, 20259.8912.539.5812.3312.332,636,300
Apr 8, 202511.6311.819.8510.0710.072,488,200
Apr 7, 202511.3011.8510.6611.1311.132,723,500
Apr 4, 202510.6511.9610.4411.7811.782,696,800
Apr 3, 202513.6913.6911.1111.1211.123,541,200
Apr 2, 202513.8214.8513.7214.6014.601,489,700
Apr 1, 2025 0.1 Dividend
Apr 1, 202513.9414.1713.7314.0714.071,164,300
Mar 31, 202513.5114.0013.4413.9113.811,228,400
Mar 28, 202514.0214.0813.6513.7513.65923,000
Mar 27, 202514.1014.4113.9414.1714.07803,500
Mar 26, 202514.5514.6613.9414.2514.151,206,600
Mar 25, 202514.4214.6814.2914.5914.491,552,600
Mar 24, 202514.0714.5014.0014.4314.331,266,800
Mar 21, 202513.5114.0613.4013.7713.673,421,200
Mar 20, 202513.7814.0813.5913.8013.701,481,000
Mar 19, 202513.4614.1513.4213.9913.891,296,900
Mar 18, 202513.4213.5313.2013.4213.32951,200
Mar 17, 202513.3613.8413.2113.6413.541,243,900
Mar 14, 202513.5613.7513.1813.3613.261,110,200
Mar 13, 202513.6613.6613.0713.2813.181,073,300
Mar 12, 202513.9814.0713.3313.4313.331,166,200
Mar 11, 202513.9314.3013.3613.6113.511,569,500
Mar 10, 202513.9614.4813.8114.0213.921,486,700
Mar 7, 202514.2314.3613.6914.1114.011,247,000
Mar 6, 202514.0214.5413.9414.2614.161,092,300
Mar 5, 202514.0314.3513.6614.3014.201,196,500
Mar 4, 202514.1814.5413.6514.1914.092,063,000
Mar 3, 202514.9314.9914.1714.3414.241,286,900
Feb 28, 202514.7015.2114.5114.7914.681,492,900
Feb 27, 202515.4015.6714.7314.7714.661,667,400
Feb 26, 202516.0116.7115.4215.4915.381,825,200
Feb 25, 202515.1715.3614.7115.0114.901,448,000
Feb 24, 202515.2415.4415.1115.2715.161,337,000
Feb 21, 202515.5915.8115.0415.1615.052,046,000
Feb 20, 202515.2115.4314.7415.2215.112,888,800
Feb 19, 202517.3817.3914.4415.6215.515,594,400
Feb 18, 202518.5718.9718.4418.7318.602,116,400
Feb 14, 202518.8819.0518.3618.5318.401,186,700
Feb 13, 202518.9919.0218.5418.8718.731,435,100
Feb 12, 202519.9620.0218.3618.4018.271,426,300
Feb 11, 202520.6120.9520.4620.5020.35942,300
Feb 10, 202520.9721.0720.4120.8020.651,226,400
Feb 7, 202521.3921.6420.8320.9420.79933,500
Feb 6, 202522.5722.6521.4221.5221.37896,000
Feb 5, 202521.9222.4121.6422.1922.03825,100
Feb 4, 202522.1622.3421.6521.7721.61674,600
Feb 3, 202521.6322.2321.2121.8921.731,520,400
Jan 31, 202523.5023.7122.2422.3322.171,075,000
Jan 30, 202523.4824.4323.3423.9823.81863,300
Jan 29, 202523.4123.5023.0023.1222.95596,000
Jan 28, 202523.2123.6922.8523.4023.231,066,800
Jan 27, 202522.7223.4622.6023.2223.05857,500
Jan 24, 202522.5223.3422.4023.0922.921,066,800
Jan 23, 202522.2722.5721.5622.5022.34879,600
Jan 22, 202522.9323.7822.4322.5622.401,333,900
Jan 21, 202522.9723.2721.8722.8922.731,959,800
Jan 17, 202523.1423.4122.7822.7922.63936,400
Jan 16, 202523.0023.1022.5122.8522.69791,100
Jan 15, 202523.4523.5422.8823.0322.861,009,400
Jan 14, 202522.6723.1322.6622.9122.751,452,400
Jan 13, 202522.4923.0221.7322.6722.511,422,600
Jan 10, 202522.6823.4922.3122.9522.791,333,400
Jan 8, 202522.5722.7122.0122.6722.51950,600
Jan 7, 202522.4522.8122.1022.8022.641,249,300
Jan 6, 202522.6322.8321.9522.3522.191,503,100
Jan 3, 202522.7222.7222.2822.4122.25903,700
Jan 2, 2025 0.1 Dividend
Jan 2, 202522.3322.8822.1622.6122.45933,600
Dec 31, 202422.3422.6422.1322.2021.94960,000
Dec 30, 202422.1822.6021.9422.0521.79781,000
Dec 27, 202422.9023.1422.4322.4822.22764,400
Dec 26, 202422.9023.3922.7823.2022.93949,600
Dec 24, 202422.7422.9722.5022.9422.67409,300
Dec 23, 202422.7423.0622.5022.7222.46806,900
Dec 20, 202422.0023.2821.8923.0622.795,812,400
Dec 19, 202422.4422.8522.2522.4522.191,707,600
Dec 18, 202423.3623.6021.7622.0521.791,094,900
Dec 17, 202423.2923.3822.6823.1622.891,021,200
Dec 16, 202423.5023.7023.2523.3623.09920,900
Dec 13, 202423.8724.0323.3323.5123.24705,800
Dec 12, 202424.0024.2923.6423.6823.40896,600
Dec 11, 202424.2024.6423.5224.2523.972,456,500
Dec 10, 202422.4623.1422.3522.7222.46974,600
Dec 9, 202423.1123.2722.3722.5922.331,184,900
Dec 6, 202423.2123.2122.5322.9922.72677,200
Dec 5, 202423.6423.7822.6722.9822.71831,300
Dec 4, 202423.5524.1623.5223.9823.70767,300
Dec 3, 202423.5423.7423.2423.6823.40612,400
Dec 2, 202423.3623.6622.9723.5323.26993,700
Nov 29, 202423.2523.4823.0623.1922.92372,400
Nov 27, 202423.1623.4623.0323.1722.90626,900
Nov 26, 202423.4123.6022.9123.0122.74826,300
Nov 25, 202423.5724.0923.3723.7423.461,126,700
Nov 22, 202423.2023.7322.8123.4023.131,179,900
Nov 21, 202422.1923.1522.0122.8822.61717,900
Nov 20, 202422.2622.6522.0722.1621.90717,000
Nov 19, 202421.7122.5121.4322.3522.09725,400
Nov 18, 202421.8022.0521.4921.8921.63753,600
Nov 15, 202422.1522.1521.2421.7921.54765,800
Nov 14, 202421.6122.1221.2722.0321.77953,200
Nov 13, 202422.4322.8621.3821.5121.261,184,800
Nov 12, 202422.3722.4721.6122.1121.851,566,000
Nov 11, 202422.2122.6021.7022.3122.051,651,100
Nov 8, 202421.2222.0020.9121.9721.713,041,400
Nov 7, 202417.1821.8417.1821.8021.555,904,900
Nov 6, 202415.7216.3115.6116.0515.862,455,800
Nov 5, 202415.4815.7815.4815.4915.31756,100
Nov 4, 202415.4215.8515.3615.5815.40693,900
Nov 1, 202415.4815.5815.2215.3615.18856,300
Oct 31, 202415.7915.9015.3915.3915.21671,800
Oct 30, 202415.6116.1415.6015.7015.52847,300
Oct 29, 202415.8916.0415.6015.6915.51672,800
Oct 28, 202415.8716.2415.8316.1815.99522,100
Oct 25, 202415.9516.0415.7115.8115.63764,700
Oct 24, 202415.9416.0015.4015.6115.43731,800
Oct 23, 202415.9315.9515.5715.7815.60638,000
Oct 22, 202416.2316.3615.8815.9315.74707,500
Oct 21, 202417.0717.0816.1916.4216.231,050,900
Oct 18, 202417.0217.2616.8817.1516.95762,000
Oct 17, 202416.3117.1416.2216.9416.741,050,900
Oct 16, 202416.4416.4515.9516.2616.07774,300
Oct 15, 202416.5916.8616.3016.3416.15650,300
Oct 14, 202416.4116.7016.3016.6016.41768,800
Oct 11, 202416.4516.6116.3516.5216.33724,000
Oct 10, 202416.3616.4516.0616.4216.231,124,100
Oct 9, 202417.1317.1316.2416.4616.271,221,500
Oct 8, 202417.2717.3716.7317.0216.821,076,700
Oct 7, 202417.8018.0017.1417.2417.041,562,700
Oct 4, 202418.2418.5117.3917.7917.582,229,800
Oct 3, 202417.8218.2817.6418.0017.792,572,100
Oct 2, 202416.7717.2016.7417.1616.961,294,500
Oct 1, 2024 0.1 Dividend
Oct 1, 202417.1917.3116.8216.9716.771,466,800
Sep 30, 202417.3317.5416.7417.4217.122,525,500
Sep 27, 202417.3017.5716.9317.5117.212,231,600
Sep 26, 202416.3617.2216.3117.1816.882,497,700
Sep 25, 202416.1216.4115.7916.0815.802,036,200
Sep 24, 202415.5616.1515.4516.0915.811,674,600
Sep 23, 202415.3515.5715.0815.3815.111,922,500
Sep 20, 202415.3115.3714.8715.3515.086,707,800
Sep 19, 202415.2215.3514.9015.1914.931,359,800
Sep 18, 202415.1215.3714.7314.8914.63910,200
Sep 17, 202415.0815.3014.7315.0614.801,211,600
Sep 16, 202414.7315.1314.6314.9714.711,201,900
Sep 13, 202413.7214.7213.6314.7114.461,258,400
Sep 12, 202413.2713.6113.1213.5813.34828,300
Sep 11, 202413.5613.6412.8513.2913.061,149,800
Sep 10, 202414.1714.2313.5913.7113.471,005,300
Sep 9, 202413.9814.2113.7414.1013.861,340,500
Sep 6, 202413.6014.0313.5413.9913.751,200,300
Sep 5, 202413.9014.2513.6013.6513.41996,200
Sep 4, 202413.6613.8613.5113.8113.57735,200
Sep 3, 202413.5913.8413.5113.7013.46964,000
Aug 30, 202413.8513.8513.3613.7113.47665,100
Aug 29, 202413.6513.8913.4613.7913.55560,800
Aug 28, 202413.5013.8413.3913.6013.36865,000
Aug 27, 202413.3913.7913.1813.5813.34924,500
Aug 26, 202413.6413.7513.3313.6013.36988,700
Aug 23, 202412.9713.5612.8713.5113.281,337,500
Aug 22, 202412.6512.7412.4812.5112.29890,600
Aug 21, 202412.5912.9112.4212.5912.37968,700
Aug 20, 202412.9212.9212.3112.3812.171,013,600
Aug 19, 202413.1013.2712.8412.9912.761,049,100
Aug 16, 202412.7913.1212.6713.1112.881,119,600
Aug 15, 202413.0813.0812.7712.8812.661,124,400
Aug 14, 202412.6512.6712.2512.5412.32997,900
Aug 13, 202412.7012.8012.3912.6912.471,342,900
Aug 12, 202412.6312.7412.3512.6112.391,446,400
Aug 9, 202412.7912.8812.5712.5912.371,039,900
Aug 8, 202413.3813.5912.7213.0012.771,690,300
Aug 7, 202413.9814.4012.8012.8812.661,845,600
Aug 6, 202413.3013.9813.0313.8213.581,258,900
Aug 5, 202412.7013.6812.5013.2413.011,248,900
Aug 2, 202413.4213.8013.2513.7213.481,218,800
Aug 1, 202414.6914.8314.0014.1513.90991,200
Jul 31, 202414.8015.2414.5214.8714.61967,500
Jul 30, 202414.6214.7714.4114.5214.27738,000
Jul 29, 202414.5714.7214.3814.5514.30614,800
Jul 26, 202414.6414.9714.4014.5114.26755,000
Jul 25, 202414.3014.6614.0314.3714.12908,000
Jul 24, 202414.3614.5713.8614.2213.971,062,000
Jul 23, 202414.1814.7614.1814.4814.23980,800
Jul 22, 202414.0014.4513.8314.3014.051,447,200
Jul 19, 202413.5513.9813.2613.8413.601,546,600
Jul 18, 202412.9513.2912.6112.6912.47686,900
Jul 17, 202412.8713.4712.7713.0012.77822,700
Jul 16, 202412.9313.1712.5913.0712.841,091,900
Jul 15, 202412.7512.8512.5312.7512.53927,900
Jul 12, 202412.9312.9312.6312.7112.49810,400
Jul 11, 202412.5012.8812.3012.7412.521,017,100
Jul 10, 202412.4412.4412.1412.1611.951,098,800
Jul 9, 202412.8512.9112.3712.3912.181,258,200
Jul 8, 202413.0613.2212.6512.9012.681,846,300
Jul 5, 202412.8913.0212.6612.9712.751,004,100
Jul 3, 202413.1113.2412.9812.9812.75446,800
Jul 2, 202413.2313.2312.9313.0912.86716,300
Jul 1, 2024 0.1 Dividend
Jul 1, 202413.6613.7613.0313.1712.941,058,800
Jun 28, 202413.2413.5513.1413.5213.191,746,300
Jun 27, 202413.2813.6813.1613.2712.941,016,100
Jun 26, 202413.9614.0213.2713.4213.091,335,500
Jun 25, 202414.0514.1113.7414.0513.701,773,300
Jun 24, 202413.6314.0913.5513.9513.611,713,900
Jun 21, 202413.8814.0413.5313.8713.5311,370,400
Jun 20, 202413.3313.9313.0513.9013.561,121,400
Jun 18, 202412.7713.2212.6513.1512.831,321,900
Jun 17, 202412.4512.7712.2112.7512.441,094,800
Jun 14, 202412.5412.7112.3312.5412.23751,900
Jun 13, 202413.3313.3312.7412.8312.51812,200
Jun 12, 202413.7113.7413.2413.3012.97858,500
Jun 11, 202412.7413.2612.7313.0812.76957,000
Jun 10, 202412.8313.0812.7512.8712.55931,300
Jun 7, 202412.9613.2312.8613.1012.78681,200
Jun 6, 202413.3213.4613.1013.1212.80614,900
Jun 5, 202413.4613.6213.2113.3813.05577,100
Jun 4, 202413.5513.7213.2113.3413.01686,500
Jun 3, 202413.7713.7913.3413.7313.39920,700
May 31, 202413.6713.8013.4613.6213.28949,500
May 30, 202413.9514.0613.6213.6813.34589,500
May 29, 202413.5813.8713.4713.8213.48674,400
May 28, 202413.6414.1813.6113.7613.42944,400
May 24, 202412.9113.4612.8413.4513.12841,700
May 23, 202413.1113.1112.5912.7312.42999,400
May 22, 202413.3013.3413.0713.1412.82494,600
May 21, 202413.3113.4113.2213.3913.06416,700
May 20, 202413.4513.5313.2213.4213.09779,200
May 17, 202413.5113.7013.4513.4613.13684,800
May 16, 202413.8513.9613.4613.5513.221,184,400
May 15, 202414.1014.1913.7613.8613.521,128,700
May 14, 202414.2114.4513.8914.0613.711,348,600
May 13, 202413.6714.1013.5114.0513.701,663,900
May 10, 202413.2813.5013.1913.4913.161,703,700
May 9, 202412.8513.4212.5413.3713.042,130,800
May 8, 202411.9213.2011.6512.7412.432,207,300

Related Tickers

SHOO Steven Madden, Ltd.
23.42
+16.34%
 
RCKY Rocky Brands, Inc.
19.23
+2.23%
 
WEYS Weyco Group, Inc.
31.21
+3.21%
 
BIRK Birkenstock Holding plc
51.85
+0.21%
 
DECK Deckers Outdoor Corporation
120.86
+3.24%
 
ADS.DE adidas AG
206.90
+1.03%
 
DBI Designer Brands Inc.
3.1400
+7.17%
 
ONON On Holding AG
48.53
+0.68%
 
ADDDF adidas AG
237.30
0.00%
 
CROX Crocs, Inc.
100.76
+2.00%