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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$33.74$50.00397,700——
2019-12-30$33.74$49.85302,500——
2019-12-27$33.74$49.85268,300——
2019-12-26$33.92$50.12200,900——
2019-12-24$34.00$50.23176,400——
2019-12-23$33.72$49.82442,500——
2019-12-20$34.28$50.652,193,400——
2019-12-19$33.79$49.92482,800——
2019-12-18$33.58$49.61484,300——
2019-12-17$33.07$48.86583,000——
2019-12-16$33.22$49.08565,000——
2019-12-13$33.17$49.01388,100——
2019-12-12$33.22$49.08389,000——
2019-12-11$32.65$48.24457,300——
2019-12-10$32.87$48.56401,100——
2019-12-09$33.03$48.80461,400——
2019-12-06$32.82$48.49422,200——
2019-12-05$32.49$48.00348,700——
2019-12-04$32.39$47.86476,100——
2019-12-03$31.43$46.44420,700——
2019-12-02$31.82$47.01514,900——
2019-11-29$32.10$47.43168,600——
2019-11-27$32.61$48.18346,700——
2019-11-26$32.62$48.20400,300——
2019-11-25$32.57$48.12475,100——
2019-11-22$32.47$47.97396,000——
2019-11-21$32.15$47.50670,000——
2019-11-20$32.55$48.09637,000——
2019-11-19$32.81$48.48513,000——
2019-11-18$33.47$49.45771,500——
2019-11-15$33.30$49.201,737,900——
2019-11-14$33.10$48.901,177,300——
2019-11-13$32.70$48.31659,700——
2019-11-12$33.00$48.76585,800——
2019-11-11$33.09$48.891,507,800——
2019-11-08$33.49$49.481,673,600——
2019-11-07$31.62$46.721,645,200——
2019-11-06$30.25$44.691,019,600——
2019-11-05$30.30$44.771,127,600——
2019-11-04$29.92$44.21748,500——
2019-11-01$30.13$44.52746,400——
2019-10-31$29.68$43.85805,500——
2019-10-30$30.10$44.47959,000——
2019-10-29$29.60$43.73432,700——
2019-10-28$29.36$43.38348,400——
2019-10-25$29.17$43.10299,500——
2019-10-24$29.06$42.94322,300——
2019-10-23$29.49$43.57593,100——
2019-10-22$29.13$43.04465,900——
2019-10-21$28.94$42.76392,200——
2019-10-18$28.60$42.26460,500——
2019-10-17$28.70$42.40677,400——
2019-10-16$28.63$42.30392,100——
2019-10-15$28.63$42.30450,800——
2019-10-14$28.25$41.74236,400——
2019-10-11$28.34$41.87455,600——
2019-10-10$27.70$40.93479,100——
2019-10-09$27.05$39.97454,900——
2019-10-08$27.19$40.17418,100——
2019-10-07$27.64$40.84527,900——
2019-10-04$27.49$40.62436,800——
2019-10-03$27.14$40.10904,200——
2019-10-02$26.96$39.831,178,600——
2019-10-01$27.98$41.34696,600——
2019-09-30$28.26$41.75694,700——
2019-09-27$28.33$41.711,315,900——
2019-09-26$28.46$41.90715,900——
2019-09-25$28.23$41.561,033,100——
2019-09-24$27.67$40.74852,200——
2019-09-23$28.38$41.78566,800——
2019-09-20$27.93$41.122,072,200——
2019-09-19$28.53$42.00727,900——
2019-09-18$28.60$42.11763,800——
2019-09-17$29.03$42.74483,100——
2019-09-16$29.45$43.36547,800——
2019-09-13$29.74$43.79862,800——
2019-09-12$30.47$44.861,556,200——
2019-09-11$29.30$43.141,065,100——
2019-09-10$28.65$42.181,396,000——
2019-09-09$27.52$40.52593,700——
2019-09-06$26.69$39.29622,700——
2019-09-05$26.32$38.75525,400——
2019-09-04$24.96$36.75671,300——
2019-09-03$24.80$36.51522,800——
2019-08-30$25.95$38.21894,100——
2019-08-29$25.83$38.03979,100——
2019-08-28$25.26$37.19734,900——
2019-08-27$24.84$36.57810,400——
2019-08-26$25.06$36.901,072,600——
2019-08-23$24.49$36.061,319,500——
2019-08-22$25.63$37.73978,000——
2019-08-21$25.17$37.06922,000——
2019-08-20$24.44$35.981,455,200——
2019-08-19$23.83$35.08953,500——
2019-08-16$23.43$34.501,445,800——
2019-08-15$23.07$33.971,030,200——
2019-08-14$23.85$35.111,004,400——
2019-08-13$25.07$36.911,157,000——
2019-08-12$25.11$36.97846,500——
2019-08-09$25.74$37.90835,300——
2019-08-08$27.01$39.771,580,800——
2019-08-07$25.65$37.761,822,600——
2019-08-06$27.16$39.99912,000——
2019-08-05$26.67$39.271,424,700——
2019-08-02$26.83$39.501,768,800——
2019-08-01$26.30$38.721,400,100——
2019-07-31$27.15$39.971,034,700——
2019-07-30$27.70$40.78578,000——
2019-07-29$27.70$40.78407,600——
2019-07-26$27.51$40.50433,000——
2019-07-25$27.58$40.61470,200——
2019-07-24$27.55$40.56733,500——
2019-07-23$27.38$40.31714,500——
2019-07-22$26.88$39.57373,200——
2019-07-19$27.11$39.91398,500——
2019-07-18$27.08$39.87219,700——
2019-07-17$27.32$40.22513,900——
2019-07-16$27.43$40.38348,400——
2019-07-15$27.24$40.10380,900——
2019-07-12$27.28$40.16484,000——
2019-07-11$26.70$39.31512,000——
2019-07-10$26.99$39.74591,800——
2019-07-09$27.16$39.99715,000——
2019-07-08$27.53$40.53498,000——
2019-07-05$27.79$40.91308,500——
2019-07-03$27.78$40.90226,200——
2019-07-02$27.33$40.24570,500——
2019-07-01$27.61$40.65555,500——
2019-06-28$27.54$40.552,163,600——
2019-06-27$27.34$40.10587,400——
2019-06-26$27.25$39.97580,700——
2019-06-25$26.81$39.33851,600——
2019-06-24$26.79$39.30697,500——
2019-06-21$26.78$39.281,444,400——
2019-06-20$26.87$39.42991,400——
2019-06-19$27.02$39.64745,800——
2019-06-18$27.61$40.50484,500——
2019-06-17$27.20$39.90613,700——
2019-06-14$27.87$40.88460,200——
2019-06-13$27.83$40.82805,300——
2019-06-12$27.62$40.52851,200——
2019-06-11$28.31$41.53420,900——
2019-06-10$28.39$41.64629,200——
2019-06-07$28.50$41.81475,900——
2019-06-06$28.32$41.54923,200——
2019-06-05$28.25$41.44788,800——
2019-06-04$28.42$41.691,075,200——
2019-06-03$28.19$41.351,185,100——
2019-05-31$27.94$40.981,080,500——
2019-05-30$28.28$41.481,408,900——
2019-05-29$28.31$41.531,101,500——
2019-05-28$28.78$42.221,224,700——
2019-05-24$29.18$42.80703,600——
2019-05-23$28.88$42.36988,100——
2019-05-22$30.04$44.07955,400——
2019-05-21$30.16$44.241,126,600——
2019-05-20$29.21$42.85773,800——
2019-05-17$29.44$43.191,058,700——
2019-05-16$29.71$43.58939,800——
2019-05-15$29.43$43.17792,900——
2019-05-14$29.61$43.431,213,600——
2019-05-13$29.67$43.521,053,100——
2019-05-10$31.36$46.001,945,800——
2019-05-09$31.75$46.572,740,100——
2019-05-08$35.25$51.71718,800——
2019-05-07$35.71$52.38543,000——
2019-05-06$36.98$54.25341,900——
2019-05-03$37.50$55.01417,200——
2019-05-02$37.04$54.33432,700——
2019-05-01$36.56$53.63869,400——
2019-04-30$36.81$54.00662,000——
2019-04-29$36.99$54.261,682,500——
2019-04-26$36.26$53.19308,400——
2019-04-25$36.16$53.04306,700——
2019-04-24$36.98$54.25468,400——
2019-04-23$35.94$52.72463,600——
2019-04-22$35.60$52.22311,300——
2019-04-18$36.52$53.57436,600——
2019-04-17$36.51$53.56614,700——
2019-04-16$36.34$53.31372,300——
2019-04-15$36.23$53.15282,700——
2019-04-12$35.97$52.76400,000——
2019-04-11$35.65$52.29235,400——
2019-04-10$35.86$52.60591,100——
2019-04-09$35.52$52.10335,400——
2019-04-08$36.23$53.15304,300——
2019-04-05$36.48$53.51287,000——
2019-04-04$36.42$53.42463,200——
2019-04-03$35.95$52.73588,700——
2019-04-02$35.50$52.07413,100——
2019-04-01$35.87$52.62410,900——
2019-03-29$35.73$52.41610,700——
2019-03-28$35.81$52.38416,400——
2019-03-27$35.25$51.56456,200——
2019-03-26$35.12$51.37463,500——
2019-03-25$34.75$50.83643,900——
2019-03-22$34.62$50.64579,300——
2019-03-21$35.96$52.60873,300——
2019-03-20$35.73$52.27609,900——
2019-03-19$35.90$52.511,063,100——
2019-03-18$36.12$52.84933,600——
2019-03-15$35.51$51.941,910,800——
2019-03-14$35.59$52.06556,500——
2019-03-13$35.54$51.99826,000——
2019-03-12$35.07$51.30561,200——
2019-03-11$35.23$51.53797,800——
2019-03-08$34.93$51.10856,300——
2019-03-07$35.49$51.91758,200——
2019-03-06$35.43$51.83799,800——
2019-03-05$35.83$52.41889,800——
2019-03-04$35.32$51.671,066,900——
2019-03-01$36.21$52.97855,200——
2019-02-28$35.76$52.31667,700——
2019-02-27$36.17$52.91976,100——
2019-02-26$35.82$52.40853,400——
2019-02-25$35.96$52.60649,200——
2019-02-22$35.97$52.621,276,900——
2019-02-21$36.02$52.691,290,100——
2019-02-20$35.33$51.681,905,600——
2019-02-19$39.52$57.811,484,300——
2019-02-15$39.58$57.90849,100——
2019-02-14$38.58$56.43694,800——
2019-02-13$38.50$56.32782,700——
2019-02-12$37.86$55.381,000,200——
2019-02-11$36.28$53.071,127,300——
2019-02-08$34.83$50.95536,000——
2019-02-07$34.92$51.08372,900——
2019-02-06$34.81$50.92453,600——
2019-02-05$35.29$51.62605,400——
2019-02-04$34.96$51.14592,600——
2019-02-01$34.24$50.09339,100——
2019-01-31$34.31$50.19569,600——
2019-01-30$34.09$49.87323,000——
2019-01-29$33.97$49.69212,200——
2019-01-28$34.02$49.76402,200——
2019-01-25$34.20$50.03380,700——
2019-01-24$33.81$49.46391,600——
2019-01-23$34.09$49.87531,400——
2019-01-22$33.78$49.41471,600——
2019-01-18$33.29$48.70545,800——
2019-01-17$33.06$48.36700,100——
2019-01-16$32.50$47.54631,800——
2019-01-15$32.35$47.32313,900——
2019-01-14$32.36$47.34553,400——
2019-01-11$32.30$47.25506,600——
2019-01-10$32.16$47.04489,100——
2019-01-09$33.20$48.56435,400——
2019-01-08$32.97$48.231,049,800——
2019-01-07$32.49$47.531,222,400——
2019-01-04$32.32$47.28790,600——
2019-01-03$31.64$46.28500,800——
2019-01-02$32.30$47.25540,000——