NYSE:WWW | Historical Stock Price | WOLVERINE WORLD WIDE INC /DE/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.39$1.08$3.00$8.32$23.05$63.881980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$3.65$4.24236,400——
1999-12-30$3.60$4.19308,400——
1999-12-29$3.65$4.23585,900——
1999-12-28$3.46$4.01309,000——
1999-12-27$3.58$4.15401,400——
1999-12-23$3.56$4.13312,900——
1999-12-22$3.63$4.20536,100——
1999-12-21$3.67$4.25429,000——
1999-12-20$3.67$4.25957,000——
1999-12-17$3.44$3.99881,700——
1999-12-16$3.44$3.99239,100——
1999-12-15$3.46$4.01507,300——
1999-12-14$3.44$3.991,672,500——
1999-12-13$3.04$3.53831,000——
1999-12-10$3.08$3.57860,100——
1999-12-09$3.10$3.60931,200——
1999-12-08$3.33$3.86576,000——
1999-12-07$3.38$3.911,257,000——
1999-12-06$3.33$3.86537,600——
1999-12-03$3.46$4.01242,700——
1999-12-02$3.52$4.08233,100——
1999-12-01$3.56$4.13495,600——
1999-11-30$3.65$4.23695,400——
1999-11-29$3.65$4.23218,100——
1999-11-26$3.65$4.2349,500——
1999-11-24$3.60$4.18315,000——
1999-11-23$3.63$4.20618,600——
1999-11-22$3.44$3.99833,400——
1999-11-19$3.48$4.03346,800——
1999-11-18$3.48$4.03267,600——
1999-11-17$3.46$4.01316,200——
1999-11-16$3.38$3.91528,600——
1999-11-15$3.33$3.86294,900——
1999-11-12$3.33$3.86835,200——
1999-11-11$3.35$3.89567,600——
1999-11-10$3.35$3.89292,800——
1999-11-09$3.38$3.91648,600——
1999-11-08$3.54$4.11404,700——
1999-11-05$3.69$4.28140,700——
1999-11-04$3.73$4.32247,200——
1999-11-03$3.79$4.40182,700——
1999-11-02$3.77$4.37481,800——
1999-11-01$3.65$4.23200,700——
1999-10-29$3.42$3.96609,900——
1999-10-28$3.44$3.99243,300——
1999-10-27$3.46$4.01262,500——
1999-10-26$3.58$4.15313,500——
1999-10-25$3.54$4.11267,300——
1999-10-22$3.73$4.32283,200——
1999-10-21$3.54$4.11310,500——
1999-10-20$3.25$3.77290,100——
1999-10-19$3.29$3.82237,900——
1999-10-18$3.29$3.82405,600——
1999-10-15$3.33$3.86489,000——
1999-10-14$3.42$3.96198,600——
1999-10-13$3.44$3.99271,200——
1999-10-12$3.44$3.99331,200——
1999-10-11$3.54$4.11393,300——
1999-10-08$3.58$4.15216,600——
1999-10-07$3.75$4.35157,200——
1999-10-06$3.79$4.40367,800——
1999-10-05$4.00$4.64467,100——
1999-10-04$3.92$4.54374,400——
1999-10-01$3.69$4.28354,900——
1999-09-30$3.79$4.40630,300——
1999-09-29$3.77$4.37126,600——
1999-09-28$3.81$4.41354,300——
1999-09-27$3.67$4.24387,300——
1999-09-24$3.44$3.97199,500——
1999-09-23$3.40$3.93184,500——
1999-09-22$3.46$4.00233,700——
1999-09-21$3.46$4.00133,800——
1999-09-20$3.46$4.00320,700——
1999-09-17$3.48$4.02209,100——
1999-09-16$3.58$4.14184,800——
1999-09-15$3.63$4.19146,100——
1999-09-14$3.65$4.22778,200——
1999-09-13$3.69$4.26176,100——
1999-09-10$3.69$4.26265,800——
1999-09-09$3.67$4.24297,900——
1999-09-08$3.75$4.34167,100——
1999-09-07$3.77$4.36437,100——
1999-09-03$3.71$4.29163,500——
1999-09-02$3.75$4.34263,700——
1999-09-01$3.77$4.36301,200——
1999-08-31$3.77$4.36378,600——
1999-08-30$3.75$4.34194,700——
1999-08-27$3.75$4.34593,400——
1999-08-26$3.79$4.38154,500——
1999-08-25$3.79$4.38362,100——
1999-08-24$3.63$4.19322,500——
1999-08-23$3.58$4.141,373,100——
1999-08-20$3.50$4.05289,800——
1999-08-19$3.58$4.14345,300——
1999-08-18$3.60$4.17147,900——
1999-08-17$3.54$4.10485,100——
1999-08-16$3.46$4.00598,800——
1999-08-13$3.40$3.93666,600——
1999-08-12$3.31$3.83443,700——
1999-08-11$3.44$3.97488,700——
1999-08-10$3.54$4.10384,900——
1999-08-09$3.56$4.12612,000——
1999-08-06$3.67$4.24339,300——
1999-08-05$3.69$4.26383,700——
1999-08-04$3.69$4.26525,000——
1999-08-03$3.75$4.34358,800——
1999-08-02$4.00$4.63297,300——
1999-07-30$3.92$4.53552,900——
1999-07-29$3.90$4.50253,500——
1999-07-28$3.90$4.50863,700——
1999-07-27$3.79$4.38658,800——
1999-07-26$3.96$4.58353,100——
1999-07-23$4.08$4.72282,300——
1999-07-22$4.29$4.96294,000——
1999-07-21$4.31$4.99323,700——
1999-07-20$4.25$4.91318,600——
1999-07-19$4.35$5.03224,100——
1999-07-16$4.54$5.25495,900——
1999-07-15$4.46$5.16363,900——
1999-07-14$4.42$5.11429,900——
1999-07-13$4.46$5.16320,700——
1999-07-12$4.50$5.20304,200——
1999-07-09$4.48$5.18294,300——
1999-07-08$4.40$5.08624,900——
1999-07-07$4.63$5.35281,400——
1999-07-06$4.54$5.25216,900——
1999-07-02$4.54$5.25248,700——
1999-07-01$4.63$5.35205,200——
1999-06-30$4.67$5.401,005,600——
1999-06-29$4.58$5.30559,500——
1999-06-28$4.33$5.00339,000——
1999-06-25$4.29$4.95220,800——
1999-06-24$4.33$5.00230,700——
1999-06-23$4.33$5.00324,000——
1999-06-22$4.31$4.97285,900——
1999-06-21$4.38$5.05438,000——
1999-06-18$4.40$5.07614,700——
1999-06-17$4.33$5.00331,800——
1999-06-16$4.35$5.02386,400——
1999-06-15$4.42$5.10366,300——
1999-06-14$4.42$5.10387,000——
1999-06-11$4.31$4.97226,200——
1999-06-10$4.33$5.00327,300——
1999-06-09$4.27$4.93209,400——
1999-06-08$4.44$5.12486,600——
1999-06-07$4.58$5.29954,000——
1999-06-04$4.38$5.05231,300——
1999-06-03$4.46$5.14234,600——
1999-06-02$4.46$5.14331,500——
1999-06-01$4.58$5.29743,400——
1999-05-28$4.50$5.19392,100——
1999-05-27$4.35$5.02399,900——
1999-05-26$4.42$5.10393,900——
1999-05-25$4.40$5.07641,100——
1999-05-24$4.40$5.07409,200——
1999-05-21$4.25$4.90438,000——
1999-05-20$4.23$4.88283,200——
1999-05-19$4.31$4.97326,100——
1999-05-18$4.29$4.95495,000——
1999-05-17$4.33$5.00594,900——
1999-05-14$4.13$4.76633,300——
1999-05-13$4.38$5.05916,800——
1999-05-12$4.50$5.19772,200——
1999-05-11$4.67$5.38659,400——
1999-05-10$4.42$5.10317,400——
1999-05-07$4.52$5.22838,200——
1999-05-06$4.38$5.05590,700——
1999-05-05$4.38$5.05772,200——
1999-05-04$4.29$4.95791,700——
1999-05-03$4.08$4.71584,700——
1999-04-30$4.00$4.61427,500——
1999-04-29$4.00$4.61475,200——
1999-04-28$4.04$4.66526,200——
1999-04-27$4.17$4.811,190,700——
1999-04-26$4.13$4.76614,100——
1999-04-23$4.10$4.731,347,300——
1999-04-22$3.85$4.451,354,800——
1999-04-21$3.60$4.161,397,100——
1999-04-20$3.38$3.89291,000——
1999-04-19$3.40$3.921,252,800——
1999-04-16$3.44$3.97848,100——
1999-04-15$3.33$3.85400,800——
1999-04-14$3.31$3.82896,700——
1999-04-13$3.17$3.65333,900——
1999-04-12$3.13$3.61351,300——
1999-04-09$3.23$3.73242,100——
1999-04-08$3.19$3.68513,000——
1999-04-07$3.25$3.75350,700——
1999-04-06$3.23$3.73883,800——
1999-04-05$3.27$3.77682,800——
1999-04-01$3.15$3.63277,500——
1999-03-31$3.17$3.65900,300——
1999-03-30$3.27$3.77575,400——
1999-03-29$3.13$3.59399,900——
1999-03-26$3.00$3.45525,000——
1999-03-25$3.00$3.45520,800——
1999-03-24$3.00$3.45344,400——
1999-03-23$3.04$3.50296,700——
1999-03-22$3.13$3.59311,100——
1999-03-19$3.17$3.64954,000——
1999-03-18$3.19$3.67533,400——
1999-03-17$3.08$3.55340,800——
1999-03-16$3.04$3.50668,700——
1999-03-15$3.13$3.59688,200——
1999-03-12$3.23$3.71347,700——
1999-03-11$3.25$3.74365,100——
1999-03-10$3.31$3.81278,700——
1999-03-09$3.35$3.86319,200——
1999-03-08$3.33$3.83624,000——
1999-03-05$3.29$3.79446,400——
1999-03-04$3.19$3.67396,300——
1999-03-03$3.21$3.69470,100——
1999-03-02$3.25$3.74684,600——
1999-03-01$3.23$3.71638,100——
1999-02-26$3.31$3.81308,400——
1999-02-25$3.35$3.86780,300——
1999-02-24$3.35$3.86404,700——
1999-02-23$3.42$3.93531,000——
1999-02-22$3.48$4.00676,500——
1999-02-19$3.40$3.90430,800——
1999-02-18$3.44$3.951,002,300——
1999-02-17$3.33$3.83660,900——
1999-02-16$3.40$3.90535,500——
1999-02-12$3.33$3.83719,700——
1999-02-11$3.54$4.07594,900——
1999-02-10$3.38$3.88371,400——
1999-02-09$3.46$3.98446,100——
1999-02-08$3.63$4.17976,200——
1999-02-05$3.50$4.021,048,800——
1999-02-04$3.50$4.021,091,400——
1999-02-03$3.67$4.221,067,700——
1999-02-02$3.67$4.22534,600——
1999-02-01$3.69$4.24967,800——
1999-01-29$3.69$4.24611,100——
1999-01-28$3.67$4.22518,700——
1999-01-27$3.65$4.19600,900——
1999-01-26$3.71$4.261,026,000——
1999-01-25$3.58$4.12969,000——
1999-01-22$3.54$4.071,815,600——
1999-01-21$3.67$4.221,267,500——
1999-01-20$3.81$4.381,224,300——
1999-01-19$4.02$4.62992,700——
1999-01-15$4.02$4.621,320,300——
1999-01-14$3.88$4.461,254,600——
1999-01-13$3.73$4.292,331,000——
1999-01-12$3.98$4.58922,500——
1999-01-11$4.10$4.72936,000——
1999-01-08$3.94$4.532,006,700——
1999-01-07$4.08$4.701,060,500——
1999-01-06$4.31$4.961,401,900——
1999-01-05$4.33$4.98676,200——
1999-01-04$4.44$5.10743,700——