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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$31.25$47.14365,900——
2020-12-30$30.65$46.08242,800——
2020-12-29$30.48$45.83219,400——
2020-12-28$31.28$47.03353,000——
2020-12-24$31.35$47.1485,100——
2020-12-23$31.77$47.77190,600——
2020-12-22$31.42$47.24471,700——
2020-12-21$31.43$47.26402,700——
2020-12-18$31.00$46.611,507,200——
2020-12-17$31.35$47.14396,700——
2020-12-16$31.77$47.77393,300——
2020-12-15$31.62$47.54233,500——
2020-12-14$30.48$45.83282,500——
2020-12-11$30.64$46.07332,800——
2020-12-10$30.95$46.54416,900——
2020-12-09$31.76$47.75497,700——
2020-12-08$31.46$47.30357,800——
2020-12-07$30.95$46.54248,500——
2020-12-04$30.62$46.04460,400——
2020-12-03$29.67$44.61208,600——
2020-12-02$29.40$44.20436,500——
2020-12-01$29.27$44.01516,100——
2020-11-30$28.86$43.39506,300——
2020-11-27$30.14$45.32250,600——
2020-11-25$30.50$45.86546,700——
2020-11-24$30.91$46.47574,600——
2020-11-23$29.59$44.49430,200——
2020-11-20$28.60$43.00353,100——
2020-11-19$28.47$42.81325,300——
2020-11-18$28.79$43.29359,700——
2020-11-17$29.16$43.84367,300——
2020-11-16$28.66$43.09651,700——
2020-11-13$26.83$40.34459,000——
2020-11-12$26.46$39.78415,800——
2020-11-11$27.65$41.57447,300——
2020-11-10$28.83$43.35750,300——
2020-11-09$29.07$43.711,082,800——
2020-11-06$27.23$40.94402,700——
2020-11-05$28.29$42.54807,200——
2020-11-04$29.04$43.66523,200——
2020-11-03$29.13$43.80862,200——
2020-11-02$27.55$41.42452,100——
2020-10-30$26.67$40.10732,200——
2020-10-29$27.41$41.21420,000——
2020-10-28$26.83$40.34517,800——
2020-10-27$28.71$43.17411,500——
2020-10-26$28.10$42.25266,000——
2020-10-23$28.20$42.40461,100——
2020-10-22$28.43$42.75380,500——
2020-10-21$27.59$41.48337,200——
2020-10-20$27.86$41.89267,100——
2020-10-19$28.06$42.19247,800——
2020-10-16$28.15$42.33262,300——
2020-10-15$28.87$43.41416,600——
2020-10-14$27.91$41.96621,500——
2020-10-13$27.62$41.53368,200——
2020-10-12$27.90$41.95522,600——
2020-10-09$27.24$40.96521,200——
2020-10-08$27.63$41.54352,600——
2020-10-07$27.71$41.66494,800——
2020-10-06$26.86$40.39630,800——
2020-10-05$27.67$41.60530,300——
2020-10-02$27.15$40.82481,800——
2020-10-01$26.64$40.05492,600——
2020-09-30$25.84$38.85787,700——
2020-09-29$25.68$38.46533,900——
2020-09-28$26.08$39.06509,300——
2020-09-25$26.01$38.96542,500——
2020-09-24$25.60$38.34663,600——
2020-09-23$25.90$38.79703,100——
2020-09-22$26.38$39.51715,600——
2020-09-21$24.98$37.41699,700——
2020-09-18$25.93$38.841,347,700——
2020-09-17$25.97$38.90804,600——
2020-09-16$26.31$39.40966,900——
2020-09-15$27.00$40.44478,200——
2020-09-14$27.39$41.02623,000——
2020-09-11$25.91$38.81523,400——
2020-09-10$25.73$38.54307,000——
2020-09-09$26.00$38.94755,500——
2020-09-08$26.19$39.22678,200——
2020-09-04$25.72$38.52309,700——
2020-09-03$25.46$38.13329,200——
2020-09-02$26.38$39.51418,000——
2020-09-01$26.17$39.19487,400——
2020-08-31$24.98$37.41536,200——
2020-08-28$25.67$38.45405,800——
2020-08-27$25.24$37.80289,300——
2020-08-26$24.61$36.86296,800——
2020-08-25$24.76$37.08317,000——
2020-08-24$25.20$37.74597,300——
2020-08-21$24.01$35.96471,900——
2020-08-20$23.95$35.87415,200——
2020-08-19$24.15$36.17434,200——
2020-08-18$24.09$36.08362,000——
2020-08-17$25.43$38.09445,500——
2020-08-14$25.05$37.52306,700——
2020-08-13$25.01$37.46271,800——
2020-08-12$25.16$37.68370,200——
2020-08-11$25.02$37.47437,500——
2020-08-10$24.41$36.56368,800——
2020-08-07$23.73$35.54482,900——
2020-08-06$23.14$34.66605,400——
2020-08-05$24.39$36.53722,000——
2020-08-04$23.46$35.14435,800——
2020-08-03$23.42$35.08404,800——
2020-07-31$24.04$36.00548,200——
2020-07-30$24.63$36.89744,700——
2020-07-29$24.91$37.31550,300——
2020-07-28$23.56$35.29462,200——
2020-07-27$23.43$35.09418,300——
2020-07-24$23.03$34.49394,100——
2020-07-23$23.47$35.15593,800——
2020-07-22$23.41$35.06517,100——
2020-07-21$22.96$34.39299,700——
2020-07-20$22.02$32.98417,000——
2020-07-17$22.26$33.34382,200——
2020-07-16$23.18$34.72557,300——
2020-07-15$23.14$34.66709,100——
2020-07-14$21.50$32.20301,000——
2020-07-13$21.44$32.11376,000——
2020-07-10$21.54$32.26332,100——
2020-07-09$20.84$31.21430,900——
2020-07-08$21.85$32.72400,600——
2020-07-07$21.95$32.87325,300——
2020-07-06$23.07$34.55376,900——
2020-07-02$23.02$34.48482,400——
2020-07-01$23.38$35.02780,900——
2020-06-30$23.81$35.66522,100——
2020-06-29$23.35$34.82531,300——
2020-06-26$21.52$32.091,506,700——
2020-06-25$22.58$33.67542,700——
2020-06-24$23.18$34.57684,400——
2020-06-23$23.67$35.30595,900——
2020-06-22$23.14$34.51646,600——
2020-06-19$22.78$33.971,006,500——
2020-06-18$23.02$34.33605,700——
2020-06-17$23.26$34.69523,200——
2020-06-16$24.26$36.18556,700——
2020-06-15$23.11$34.46479,300——
2020-06-12$22.97$34.25693,600——
2020-06-11$22.44$33.46621,600——
2020-06-10$24.89$37.12385,300——
2020-06-09$26.04$38.83507,800——
2020-06-08$27.07$40.37938,000——
2020-06-05$27.00$40.261,787,400——
2020-06-04$24.94$37.191,618,500——
2020-06-03$23.48$35.02570,600——
2020-06-02$22.47$33.51602,400——
2020-06-01$21.65$32.29628,900——
2020-05-29$20.94$31.23719,500——
2020-05-28$21.71$32.38730,100——
2020-05-27$22.09$32.94847,500——
2020-05-26$21.31$31.78745,400——
2020-05-22$20.42$30.45809,100——
2020-05-21$20.23$30.17541,200——
2020-05-20$19.65$29.30695,400——
2020-05-19$18.68$27.86828,000——
2020-05-18$19.70$29.38841,700——
2020-05-15$17.76$26.49693,900——
2020-05-14$17.32$25.83676,000——
2020-05-13$16.58$24.73440,300——
2020-05-12$17.78$26.52659,900——
2020-05-11$18.69$27.87597,100——
2020-05-08$20.00$29.83756,700——
2020-05-07$18.69$27.87667,900——
2020-05-06$18.43$27.48405,000——
2020-05-05$18.92$28.22459,300——
2020-05-04$19.28$28.75611,500——
2020-05-01$20.04$29.89972,600——
2020-04-30$20.49$30.56975,500——
2020-04-29$21.99$32.791,180,200——
2020-04-28$19.78$29.501,025,900——
2020-04-27$19.46$29.021,650,800——
2020-04-24$18.15$27.07913,200——
2020-04-23$16.99$25.341,277,000——
2020-04-22$17.89$26.681,315,500——
2020-04-21$18.77$27.99905,700——
2020-04-20$18.32$27.32761,500——
2020-04-17$20.01$29.841,080,200——
2020-04-16$18.23$27.19933,700——
2020-04-15$18.31$27.311,116,600——
2020-04-14$18.50$27.59542,300——
2020-04-13$17.39$25.93502,200——
2020-04-09$18.88$28.16891,100——
2020-04-08$18.10$26.991,043,300——
2020-04-07$15.29$22.801,022,200——
2020-04-06$14.87$22.18927,400——
2020-04-03$12.72$18.97820,200——
2020-04-02$13.47$20.09840,400——
2020-04-01$12.85$19.161,175,200——
2020-03-31$15.20$22.671,136,800——
2020-03-30$15.85$23.491,702,300——
2020-03-27$15.35$22.751,339,200——
2020-03-26$14.59$21.621,774,500——
2020-03-25$13.55$20.081,611,600——
2020-03-24$14.60$21.641,544,300——
2020-03-23$14.46$21.431,226,900——
2020-03-20$14.93$22.121,122,600——
2020-03-19$15.45$22.891,016,000——
2020-03-18$13.63$20.201,103,300——
2020-03-17$15.08$22.351,089,900——
2020-03-16$17.87$26.48713,800——
2020-03-13$20.96$31.06872,500——
2020-03-12$19.79$29.33937,900——
2020-03-11$22.50$33.34653,300——
2020-03-10$23.75$35.19734,600——
2020-03-09$23.11$34.251,033,300——
2020-03-06$24.90$36.90835,700——
2020-03-05$24.57$36.411,433,700——
2020-03-04$25.48$37.76685,900——
2020-03-03$25.52$37.82519,800——
2020-03-02$26.45$39.20736,100——
2020-02-28$26.29$38.961,044,300——
2020-02-27$26.76$39.661,435,900——
2020-02-26$27.66$40.99839,700——
2020-02-25$28.41$42.10866,600——
2020-02-24$29.71$44.03527,500——
2020-02-21$31.22$46.26428,100——
2020-02-20$32.18$47.69335,800——
2020-02-19$31.85$47.20274,500——
2020-02-18$31.70$46.98300,100——
2020-02-14$31.78$47.09300,100——
2020-02-13$31.93$47.32273,000——
2020-02-12$32.39$48.00317,700——
2020-02-11$31.56$46.77386,900——
2020-02-10$31.52$46.71287,400——
2020-02-07$31.74$47.03371,600——
2020-02-06$32.57$48.26319,700——
2020-02-05$32.85$48.68553,400——
2020-02-04$32.07$47.52330,000——
2020-02-03$31.85$47.20424,300——
2020-01-31$31.57$46.78470,600——
2020-01-30$32.49$48.15264,600——
2020-01-29$32.48$48.13397,200——
2020-01-28$32.96$48.84283,400——
2020-01-27$33.03$48.95308,000——
2020-01-24$33.38$49.47270,000——
2020-01-23$33.27$49.30940,500——
2020-01-22$33.57$49.75386,700——
2020-01-21$33.64$49.85774,000——
2020-01-17$34.15$50.61563,400——
2020-01-16$34.45$51.05437,300——
2020-01-15$33.70$49.94697,000——
2020-01-14$33.83$50.13470,000——
2020-01-13$33.75$50.01352,600——
2020-01-10$33.22$49.23284,600——
2020-01-09$33.53$49.69255,700——
2020-01-08$33.39$49.48256,700——
2020-01-07$33.52$49.67204,200——
2020-01-06$33.90$50.24373,600——
2020-01-03$34.22$50.71604,700——
2020-01-02$34.00$50.38409,100——