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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$28.81$43.99347,200——
2021-12-30$29.40$44.73393,400——
2021-12-29$29.41$44.75376,000——
2021-12-28$28.82$43.85611,700——
2021-12-27$29.07$44.23308,500——
2021-12-23$28.81$43.84365,300——
2021-12-22$28.60$43.52423,700——
2021-12-21$28.54$43.43652,600——
2021-12-20$27.60$42.00957,000——
2021-12-17$28.03$42.651,465,200——
2021-12-16$28.26$43.00614,300——
2021-12-15$29.86$45.431,106,700——
2021-12-14$30.13$45.85615,200——
2021-12-13$30.87$46.97446,300——
2021-12-10$31.81$48.40281,200——
2021-12-09$31.72$48.26349,500——
2021-12-08$32.51$49.47282,900——
2021-12-07$32.91$50.08367,000——
2021-12-06$32.12$48.87364,300——
2021-12-03$31.69$48.22364,700——
2021-12-02$32.10$48.84427,300——
2021-12-01$30.95$47.09522,200——
2021-11-30$31.13$47.37632,900——
2021-11-29$31.14$47.38454,100——
2021-11-26$31.76$48.33415,100——
2021-11-24$33.50$50.97426,400——
2021-11-23$33.92$51.61618,600——
2021-11-22$34.12$51.92426,800——
2021-11-19$33.35$50.74467,200——
2021-11-18$33.52$51.00353,100——
2021-11-17$34.07$51.84356,400——
2021-11-16$34.48$52.46468,100——
2021-11-15$33.94$51.64542,000——
2021-11-12$34.07$51.84444,700——
2021-11-11$33.83$51.48627,700——
2021-11-10$33.39$50.81881,400——
2021-11-09$37.49$57.04580,800——
2021-11-08$37.75$57.44395,700——
2021-11-05$37.58$57.18402,000——
2021-11-04$36.71$55.86740,200——
2021-11-03$36.23$55.13621,300——
2021-11-02$34.69$52.78564,400——
2021-11-01$34.03$51.78447,400——
2021-10-29$33.17$50.47329,600——
2021-10-28$32.78$49.88231,100——
2021-10-27$32.36$49.24372,300——
2021-10-26$33.00$50.21386,700——
2021-10-25$32.96$50.15369,600——
2021-10-22$32.40$49.30426,200——
2021-10-21$32.81$49.92567,300——
2021-10-20$31.29$47.61318,700——
2021-10-19$31.28$47.59324,800——
2021-10-18$31.41$47.79346,800——
2021-10-15$30.90$47.02291,300——
2021-10-14$31.45$47.85229,000——
2021-10-13$30.70$46.71351,600——
2021-10-12$30.26$46.04286,700——
2021-10-11$30.00$45.65328,500——
2021-10-08$29.80$45.34318,900——
2021-10-07$30.70$46.71518,600——
2021-10-06$30.19$45.94473,600——
2021-10-05$31.14$47.38431,600——
2021-10-04$30.81$46.88421,300——
2021-10-01$30.54$46.47657,100——
2021-09-30$29.84$45.40561,500——
2021-09-29$32.06$48.63359,800——
2021-09-28$32.02$48.57469,400——
2021-09-27$32.51$49.31394,000——
2021-09-24$32.44$49.21882,600——
2021-09-23$33.30$50.51386,600——
2021-09-22$32.83$49.80393,400——
2021-09-21$31.99$48.52369,200——
2021-09-20$32.15$48.77397,700——
2021-09-17$32.76$49.691,793,900——
2021-09-16$32.90$49.90555,500——
2021-09-15$32.95$49.98529,700——
2021-09-14$33.40$50.66497,300——
2021-09-13$33.30$50.51567,400——
2021-09-10$33.90$51.42622,900——
2021-09-09$34.10$51.72502,400——
2021-09-08$33.47$50.77973,500——
2021-09-07$35.52$53.88654,400——
2021-09-03$36.46$55.30516,700——
2021-09-02$36.39$55.20736,900——
2021-09-01$36.14$54.82456,000——
2021-08-31$35.86$54.39415,000——
2021-08-30$36.67$55.62336,400——
2021-08-27$37.29$56.56554,100——
2021-08-26$36.34$55.12514,800——
2021-08-25$37.40$56.73537,300——
2021-08-24$36.97$56.08531,000——
2021-08-23$36.92$56.00419,600——
2021-08-20$36.60$55.52471,500——
2021-08-19$35.65$54.08476,100——
2021-08-18$35.97$54.56475,400——
2021-08-17$35.83$54.35459,800——
2021-08-16$37.03$56.17311,900——
2021-08-13$37.16$56.37428,700——
2021-08-12$37.22$56.46535,600——
2021-08-11$37.19$56.41480,600——
2021-08-10$36.75$55.74889,200——
2021-08-09$35.55$53.92595,600——
2021-08-06$35.81$54.32520,300——
2021-08-05$34.66$52.57609,800——
2021-08-04$34.16$51.81701,800——
2021-08-03$35.24$53.451,082,300——
2021-08-02$33.65$51.04519,900——
2021-07-30$33.54$50.87631,600——
2021-07-29$34.22$51.91858,000——
2021-07-28$34.08$51.69534,300——
2021-07-27$33.63$51.01377,400——
2021-07-26$34.13$51.77537,200——
2021-07-23$33.15$50.28432,600——
2021-07-22$32.24$48.90327,200——
2021-07-21$32.44$49.21288,900——
2021-07-20$31.93$48.43485,100——
2021-07-19$30.51$46.28403,700——
2021-07-16$31.04$47.08330,900——
2021-07-15$31.73$48.13247,500——
2021-07-14$32.21$48.86190,000——
2021-07-13$32.60$49.45458,900——
2021-07-12$33.05$50.13211,100——
2021-07-09$33.15$50.28331,200——
2021-07-08$31.92$48.42404,400——
2021-07-07$32.27$48.95395,100——
2021-07-06$32.89$49.89451,000——
2021-07-02$33.48$50.78482,300——
2021-07-01$33.85$51.34272,700——
2021-06-30$33.64$51.03333,100——
2021-06-29$33.98$51.39650,800——
2021-06-28$34.00$51.42912,700——
2021-06-25$33.87$51.224,905,900——
2021-06-24$33.39$50.50584,800——
2021-06-23$34.02$51.45545,500——
2021-06-22$33.70$50.97603,000——
2021-06-21$33.74$51.03473,900——
2021-06-18$32.98$49.88903,700——
2021-06-17$34.03$51.47546,300——
2021-06-16$35.71$54.01570,500——
2021-06-15$36.00$54.45380,100——
2021-06-14$36.21$54.76500,800——
2021-06-11$37.42$56.59283,400——
2021-06-10$36.30$54.90641,100——
2021-06-09$36.08$54.57411,600——
2021-06-08$36.21$54.76429,700——
2021-06-07$34.98$52.90652,000——
2021-06-04$34.89$52.77494,700——
2021-06-03$35.19$53.22631,200——
2021-06-02$35.59$53.83390,000——
2021-06-01$36.58$55.32434,700——
2021-05-28$36.46$55.14348,200——
2021-05-27$36.96$55.90365,400——
2021-05-26$36.75$55.58483,800——
2021-05-25$36.11$54.61399,400——
2021-05-24$36.64$55.41384,000——
2021-05-21$36.33$54.94511,400——
2021-05-20$36.26$54.84472,900——
2021-05-19$36.19$54.73439,000——
2021-05-18$38.05$57.55499,200——
2021-05-17$38.87$58.791,001,400——
2021-05-14$38.60$58.38802,900——
2021-05-13$38.45$58.15816,200——
2021-05-12$37.25$56.34759,200——
2021-05-11$42.74$64.64499,900——
2021-05-10$43.15$65.26683,900——
2021-05-07$44.12$66.73535,400——
2021-05-06$43.30$65.49676,000——
2021-05-05$43.72$66.12382,500——
2021-05-04$42.70$64.58685,800——
2021-05-03$42.81$64.74583,600——
2021-04-30$41.72$63.10468,000——
2021-04-29$42.39$64.11380,500——
2021-04-28$41.80$63.22309,400——
2021-04-27$41.62$62.94242,300——
2021-04-26$40.69$61.54387,400——
2021-04-23$41.63$62.96398,500——
2021-04-22$40.74$61.61605,700——
2021-04-21$39.96$60.43303,800——
2021-04-20$38.84$58.74471,000——
2021-04-19$39.48$59.71564,400——
2021-04-16$39.50$59.74471,400——
2021-04-15$38.55$58.30346,500——
2021-04-14$38.82$58.71630,100——
2021-04-13$38.21$57.79470,400——
2021-04-12$38.67$58.48242,300——
2021-04-09$38.40$58.07320,300——
2021-04-08$38.10$57.62296,500——
2021-04-07$38.20$57.77251,700——
2021-04-06$38.63$58.42275,500——
2021-04-05$38.28$57.89416,500——
2021-04-01$37.97$57.42279,800——
2021-03-31$38.32$57.95678,100——
2021-03-30$38.85$58.60412,800——
2021-03-29$37.74$56.93428,100——
2021-03-26$39.64$59.80387,300——
2021-03-25$37.91$57.19629,900——
2021-03-24$36.55$55.13659,000——
2021-03-23$38.11$57.49594,700——
2021-03-22$40.11$60.50306,200——
2021-03-19$40.33$60.841,099,900——
2021-03-18$40.48$61.06358,400——
2021-03-17$41.20$62.15339,600——
2021-03-16$40.83$61.59434,400——
2021-03-15$41.42$62.48429,400——
2021-03-12$40.40$60.94564,200——
2021-03-11$39.71$59.90549,900——
2021-03-10$38.50$58.08572,800——
2021-03-09$37.02$55.84499,200——
2021-03-08$36.44$54.97767,600——
2021-03-05$35.58$53.67798,200——
2021-03-04$34.88$52.62560,900——
2021-03-03$35.22$53.13354,300——
2021-03-02$34.48$52.01403,700——
2021-03-01$35.31$53.26647,500——
2021-02-26$34.95$52.72640,100——
2021-02-25$34.14$51.50638,000——
2021-02-24$36.59$55.20444,800——
2021-02-23$35.85$54.08480,400——
2021-02-22$35.71$53.87730,600——
2021-02-19$33.91$51.15326,500——
2021-02-18$32.70$49.33343,000——
2021-02-17$32.78$49.45280,100——
2021-02-16$33.09$49.92302,000——
2021-02-12$33.46$50.47251,600——
2021-02-11$33.94$51.20450,800——
2021-02-10$33.90$51.14456,600——
2021-02-09$34.22$51.62668,800——
2021-02-08$33.35$50.31465,200——
2021-02-05$31.94$48.18280,700——
2021-02-04$31.11$46.93250,700——
2021-02-03$30.14$45.47303,400——
2021-02-02$29.91$45.12375,100——
2021-02-01$29.39$44.33343,600——
2021-01-29$28.64$43.20450,800——
2021-01-28$29.40$44.35507,000——
2021-01-27$29.64$44.71597,500——
2021-01-26$30.12$45.44355,100——
2021-01-25$31.10$46.91548,700——
2021-01-22$30.59$46.14505,100——
2021-01-21$30.87$46.57294,600——
2021-01-20$31.05$46.84343,900——
2021-01-19$31.01$46.78395,800——
2021-01-15$31.76$47.91290,200——
2021-01-14$32.12$48.45407,600——
2021-01-13$31.87$48.08393,000——
2021-01-12$33.96$51.23317,400——
2021-01-11$33.22$50.11289,700——
2021-01-08$32.13$48.47362,200——
2021-01-07$32.45$48.95408,300——
2021-01-06$32.75$49.40714,900——
2021-01-05$30.94$46.67367,600——
2021-01-04$30.29$45.69373,700——