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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$20.49$28.30614,400——
2012-12-28$20.09$27.741,110,800——
2012-12-27$20.16$27.75949,600——
2012-12-26$19.92$27.431,265,200——
2012-12-24$20.22$27.83251,200——
2012-12-21$20.18$27.791,983,600——
2012-12-20$20.10$27.671,006,000——
2012-12-19$20.25$27.881,134,600——
2012-12-18$20.39$28.071,307,600——
2012-12-17$20.29$27.93937,200——
2012-12-14$20.22$27.83785,400——
2012-12-13$20.23$27.851,776,400——
2012-12-12$20.35$28.021,269,200——
2012-12-11$21.14$29.111,002,800——
2012-12-10$20.72$28.53980,000——
2012-12-07$20.93$28.82980,600——
2012-12-06$21.36$29.40502,000——
2012-12-05$21.09$29.041,299,200——
2012-12-04$21.37$29.42817,000——
2012-12-03$21.66$29.82714,600——
2012-11-30$21.64$29.80961,800——
2012-11-29$21.96$30.24644,600——
2012-11-28$21.92$30.19663,800——
2012-11-27$21.48$29.571,160,800——
2012-11-26$21.84$30.08598,200——
2012-11-23$21.62$29.77196,400——
2012-11-21$21.67$29.84460,200——
2012-11-20$21.51$29.621,075,800——
2012-11-19$21.29$29.31911,400——
2012-11-16$20.46$28.171,172,000——
2012-11-15$20.28$27.92571,800——
2012-11-14$20.15$27.74620,800——
2012-11-13$20.64$28.41353,800——
2012-11-12$20.81$28.65301,800——
2012-11-09$20.82$28.67782,800——
2012-11-08$20.80$28.64824,600——
2012-11-07$21.44$29.52948,400——
2012-11-06$21.82$30.04744,000——
2012-11-05$21.50$29.601,156,400——
2012-11-02$21.42$29.491,543,600——
2012-11-01$21.58$29.711,048,000——
2012-10-31$20.93$28.82705,400——
2012-10-26$20.71$28.51455,600——
2012-10-25$20.83$28.68726,400——
2012-10-24$20.85$28.71748,600——
2012-10-23$20.92$28.80690,600——
2012-10-22$21.26$29.28931,600——
2012-10-19$21.54$29.651,721,600——
2012-10-18$22.11$30.441,316,800——
2012-10-17$21.96$30.231,894,600——
2012-10-16$22.35$30.774,783,200——
2012-10-15$21.71$29.881,754,600——
2012-10-12$21.50$29.60837,600——
2012-10-11$21.71$29.89509,000——
2012-10-10$21.71$29.881,021,200——
2012-10-09$22.04$30.353,917,200——
2012-10-08$21.55$29.661,118,400——
2012-10-05$21.71$29.891,714,400——
2012-10-04$22.00$30.291,454,200——
2012-10-03$21.74$29.931,361,200——
2012-10-02$21.97$30.241,080,400——
2012-10-01$22.04$30.341,057,400——
2012-09-28$22.18$30.551,007,000——
2012-09-27$22.56$31.061,288,000——
2012-09-26$22.12$30.371,298,000——
2012-09-25$22.24$30.541,428,000——
2012-09-24$22.28$30.591,201,400——
2012-09-21$21.84$30.001,468,800——
2012-09-20$21.87$30.03882,200——
2012-09-19$22.00$30.201,290,800——
2012-09-18$22.05$30.281,304,400——
2012-09-17$22.44$30.81586,400——
2012-09-14$22.52$30.92903,800——
2012-09-13$22.25$30.551,149,800——
2012-09-12$22.28$30.59772,600——
2012-09-11$22.28$30.59738,400——
2012-09-10$22.16$30.421,085,200——
2012-09-07$22.30$30.621,872,200——
2012-09-06$22.30$30.617,510,800——
2012-09-05$23.55$32.34520,800——
2012-09-04$23.90$32.821,158,400——
2012-08-31$23.51$32.29706,600——
2012-08-30$23.46$32.21607,600——
2012-08-29$23.54$32.32932,000——
2012-08-28$23.01$31.60757,400——
2012-08-27$22.85$31.38644,600——
2012-08-24$22.67$31.13979,800——
2012-08-23$22.41$30.761,519,800——
2012-08-22$22.69$31.16605,600——
2012-08-21$22.75$31.24805,600——
2012-08-20$22.74$31.221,140,200——
2012-08-17$23.11$31.73937,600——
2012-08-16$22.71$31.18830,200——
2012-08-15$22.42$30.79684,400——
2012-08-14$22.21$30.50849,000——
2012-08-13$22.42$30.79738,400——
2012-08-10$22.46$30.84767,800——
2012-08-09$22.67$31.141,001,000——
2012-08-08$23.00$31.57989,400——
2012-08-07$23.32$32.021,608,800——
2012-08-06$22.76$31.261,023,200——
2012-08-03$22.65$31.09994,400——
2012-08-02$21.92$30.091,001,600——
2012-08-01$21.69$29.781,400,600——
2012-07-31$22.22$30.501,471,600——
2012-07-30$22.37$30.72812,400——
2012-07-27$22.70$31.171,197,200——
2012-07-26$22.40$30.75879,200——
2012-07-25$22.06$30.281,337,600——
2012-07-24$21.84$29.991,893,800——
2012-07-23$21.45$29.45858,600——
2012-07-20$21.51$29.54967,600——
2012-07-19$22.00$30.20790,600——
2012-07-18$21.62$29.69641,000——
2012-07-17$21.33$29.291,056,600——
2012-07-16$21.08$28.95986,200——
2012-07-13$21.18$29.081,587,000——
2012-07-12$20.68$28.402,125,600——
2012-07-11$20.63$28.322,754,600——
2012-07-10$20.49$28.136,811,200——
2012-07-09$19.17$26.321,863,200——
2012-07-06$19.18$26.34996,000——
2012-07-05$19.39$26.621,850,600——
2012-07-03$19.14$26.271,165,800——
2012-07-02$18.91$25.972,820,200——
2012-06-29$19.39$26.621,622,200——
2012-06-28$19.07$26.181,427,400——
2012-06-27$19.14$26.201,120,200——
2012-06-26$19.08$26.121,034,600——
2012-06-25$19.08$26.111,152,800——
2012-06-22$18.99$25.991,245,600——
2012-06-21$19.17$26.242,232,600——
2012-06-20$19.23$26.321,316,200——
2012-06-19$19.05$26.081,566,600——
2012-06-18$18.71$25.611,181,400——
2012-06-15$18.99$25.991,354,200——
2012-06-14$18.73$25.641,746,000——
2012-06-13$19.12$26.162,137,400——
2012-06-12$20.09$27.501,374,600——
2012-06-11$19.99$27.36967,600——
2012-06-08$20.36$27.871,547,000——
2012-06-07$20.37$27.881,705,800——
2012-06-06$20.70$28.331,885,200——
2012-06-05$20.77$28.431,003,000——
2012-06-04$20.47$28.021,451,200——
2012-06-01$20.50$28.071,895,800——
2012-05-31$21.25$29.092,428,600——
2012-05-30$21.08$28.861,256,600——
2012-05-29$21.32$29.181,182,800——
2012-05-25$20.96$28.691,717,200——
2012-05-24$20.47$28.022,401,400——
2012-05-23$20.65$28.272,497,000——
2012-05-22$20.67$28.291,059,800——
2012-05-21$20.64$28.251,783,000——
2012-05-18$20.48$28.031,355,400——
2012-05-17$20.32$27.811,968,200——
2012-05-16$21.16$28.961,439,000——
2012-05-15$21.37$29.25810,000——
2012-05-14$21.34$29.211,335,000——
2012-05-11$21.57$29.52776,600——
2012-05-10$21.39$29.271,916,600——
2012-05-09$21.16$28.961,764,400——
2012-05-08$21.32$29.182,964,600——
2012-05-07$21.67$29.672,190,800——
2012-05-04$21.62$29.592,545,400——
2012-05-03$22.03$30.163,816,400——
2012-05-02$21.87$29.939,592,200——
2012-05-01$20.05$27.446,791,800——
2012-04-30$20.98$28.719,509,200——
2012-04-27$19.67$26.933,347,000——
2012-04-26$19.28$26.391,338,000——
2012-04-25$18.90$25.873,467,600——
2012-04-24$18.26$25.002,453,200——
2012-04-23$18.33$25.092,028,200——
2012-04-20$18.95$25.931,068,400——
2012-04-19$18.55$25.38723,000——
2012-04-18$18.50$25.33902,200——
2012-04-17$18.57$25.41701,400——
2012-04-16$18.28$25.02588,600——
2012-04-13$18.27$25.01520,800——
2012-04-12$18.36$25.121,940,400——
2012-04-11$18.50$25.32822,000——
2012-04-10$18.12$24.801,623,200——
2012-04-09$18.51$25.341,420,600——
2012-04-05$18.59$25.45940,800——
2012-04-04$18.73$25.63921,000——
2012-04-03$18.88$25.841,541,400——
2012-04-02$18.68$25.581,731,400——
2012-03-30$18.59$25.452,048,000——
2012-03-29$18.81$25.752,624,800——
2012-03-28$19.67$26.85943,000——
2012-03-27$19.98$27.26794,000——
2012-03-26$20.10$27.431,224,400——
2012-03-23$19.77$26.981,404,200——
2012-03-22$19.74$26.93875,000——
2012-03-21$19.41$26.49426,200——
2012-03-20$19.44$26.53452,600——
2012-03-19$19.56$26.69420,800——
2012-03-16$19.47$26.56841,400——
2012-03-15$19.63$26.78930,200——
2012-03-14$19.19$26.19276,400——
2012-03-13$19.49$26.60910,600——
2012-03-12$19.25$26.28542,600——
2012-03-09$19.22$26.23654,600——
2012-03-08$18.76$25.60750,200——
2012-03-07$18.39$25.091,229,600——
2012-03-06$18.47$25.201,074,400——
2012-03-05$19.33$26.38598,200——
2012-03-02$19.09$26.06752,400——
2012-03-01$19.24$26.25609,600——
2012-02-29$19.07$26.02675,400——
2012-02-28$19.07$26.02638,400——
2012-02-27$19.08$26.03460,000——
2012-02-24$18.98$25.89550,600——
2012-02-23$19.17$26.15449,200——
2012-02-22$19.12$26.09456,000——
2012-02-21$19.06$26.00559,400——
2012-02-17$19.40$26.47634,200——
2012-02-16$19.71$26.89654,600——
2012-02-15$19.32$26.361,347,000——
2012-02-14$19.53$26.64726,000——
2012-02-13$19.42$26.49766,400——
2012-02-10$19.58$26.72647,400——
2012-02-09$19.80$27.01414,800——
2012-02-08$19.92$27.181,276,400——
2012-02-07$19.68$26.861,612,800——
2012-02-06$20.09$27.42655,400——
2012-02-03$20.22$27.59697,200——
2012-02-02$19.72$26.91442,000——
2012-02-01$19.74$26.931,238,400——
2012-01-31$19.55$26.671,263,800——
2012-01-30$19.23$26.243,547,800——
2012-01-27$18.98$25.901,038,800——
2012-01-26$19.03$25.96754,200——
2012-01-25$19.23$26.241,883,600——
2012-01-24$18.51$25.271,469,800——
2012-01-23$18.55$25.31704,600——
2012-01-20$18.56$25.32683,200——
2012-01-19$18.53$25.28579,400——
2012-01-18$18.17$24.80787,200——
2012-01-17$17.92$24.45790,000——
2012-01-13$17.92$24.45635,600——
2012-01-12$18.20$24.834,056,200——
2012-01-11$18.15$24.77878,800——
2012-01-10$17.83$24.341,037,200——
2012-01-09$17.49$23.87755,200——
2012-01-06$17.25$23.55962,600——
2012-01-05$17.46$23.832,528,400——
2012-01-04$17.20$23.471,340,600——
2012-01-03$17.18$23.442,300,400——