Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,683.91 +156.71 (+0.57%) CMC Crypto 200
597.33 -21.06 (-3.41%)
Wolverine World Wide, Inc. (WWW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 15.69 | 16.16 | 15.58 | 16.07 | 16.07 | 946,000 |
| 23 Mar 2023 | 16.77 | 17.00 | 15.62 | 15.92 | 15.92 | 1,190,100 |
| 22 Mar 2023 | 16.68 | 17.15 | 16.57 | 16.61 | 16.61 | 1,519,600 |
| 21 Mar 2023 | 16.67 | 17.05 | 16.64 | 16.75 | 16.75 | 1,208,700 |
| 20 Mar 2023 | 16.77 | 16.98 | 16.05 | 16.23 | 16.23 | 1,219,700 |
| 17 Mar 2023 | 16.64 | 16.84 | 16.44 | 16.63 | 16.63 | 2,204,200 |
| 16 Mar 2023 | 16.35 | 16.89 | 16.32 | 16.81 | 16.81 | 799,100 |
| 15 Mar 2023 | 16.15 | 16.62 | 16.00 | 16.61 | 16.61 | 1,368,900 |
| 14 Mar 2023 | 16.66 | 16.95 | 16.40 | 16.79 | 16.79 | 1,155,700 |
| 13 Mar 2023 | 16.04 | 16.26 | 15.56 | 16.05 | 16.05 | 1,731,200 |
| 10 Mar 2023 | 16.27 | 16.29 | 15.71 | 15.88 | 15.88 | 1,129,900 |
| 09 Mar 2023 | 16.76 | 16.95 | 16.33 | 16.35 | 16.35 | 1,193,800 |
| 08 Mar 2023 | 16.47 | 16.77 | 16.30 | 16.76 | 16.76 | 795,200 |
| 07 Mar 2023 | 16.47 | 16.72 | 16.36 | 16.47 | 16.47 | 879,100 |
| 06 Mar 2023 | 16.82 | 16.88 | 16.39 | 16.50 | 16.50 | 1,080,800 |
| 03 Mar 2023 | 16.89 | 17.04 | 16.52 | 16.88 | 16.88 | 993,200 |
| 02 Mar 2023 | 16.88 | 17.06 | 16.61 | 16.79 | 16.79 | 1,155,500 |
| 01 Mar 2023 | 17.26 | 17.34 | 16.87 | 16.97 | 16.97 | 1,313,800 |
| 28 Feb 2023 | 16.67 | 16.98 | 16.58 | 16.75 | 16.75 | 1,031,100 |
| 27 Feb 2023 | 16.21 | 16.60 | 16.13 | 16.57 | 16.57 | 1,776,000 |
| 24 Feb 2023 | 16.50 | 16.50 | 15.91 | 16.06 | 16.06 | 1,267,700 |
| 23 Feb 2023 | 16.45 | 17.03 | 16.36 | 16.91 | 16.91 | 1,468,900 |
| 22 Feb 2023 | 15.04 | 16.25 | 14.81 | 15.99 | 15.99 | 2,385,100 |
| 21 Feb 2023 | 15.44 | 15.70 | 15.03 | 15.04 | 15.04 | 1,871,800 |
| 17 Feb 2023 | 15.66 | 15.87 | 15.34 | 15.80 | 15.80 | 1,063,000 |
| 16 Feb 2023 | 15.76 | 16.29 | 15.66 | 15.67 | 15.67 | 1,072,900 |
| 15 Feb 2023 | 15.53 | 16.19 | 15.49 | 16.01 | 16.01 | 1,244,500 |
| 14 Feb 2023 | 14.71 | 15.73 | 14.53 | 15.59 | 15.59 | 2,198,700 |
| 13 Feb 2023 | 14.50 | 14.91 | 14.20 | 14.91 | 14.91 | 1,190,200 |
| 10 Feb 2023 | 14.42 | 14.57 | 14.17 | 14.54 | 14.54 | 1,594,400 |
| 09 Feb 2023 | 15.33 | 15.33 | 14.51 | 14.64 | 14.64 | 2,209,500 |
| 08 Feb 2023 | 15.43 | 15.50 | 14.64 | 15.07 | 15.07 | 2,774,500 |
| 07 Feb 2023 | 15.65 | 15.80 | 15.27 | 15.68 | 15.68 | 2,527,100 |
| 06 Feb 2023 | 16.05 | 16.13 | 15.65 | 15.84 | 15.84 | 1,579,300 |
| 03 Feb 2023 | 15.94 | 16.45 | 15.85 | 16.21 | 16.21 | 1,373,100 |
| 02 Feb 2023 | 16.25 | 16.70 | 16.21 | 16.40 | 16.40 | 1,421,700 |
| 01 Feb 2023 | 16.12 | 16.24 | 15.62 | 16.10 | 16.10 | 1,231,800 |
| 31 Jan 2023 | 15.25 | 16.20 | 15.22 | 16.13 | 16.13 | 2,035,500 |
| 30 Jan 2023 | 15.05 | 15.24 | 14.76 | 15.22 | 15.22 | 1,365,600 |
| 27 Jan 2023 | 14.84 | 15.39 | 14.83 | 15.27 | 15.27 | 1,096,300 |
| 26 Jan 2023 | 14.76 | 15.06 | 14.59 | 14.90 | 14.90 | 1,233,700 |
| 25 Jan 2023 | 13.81 | 14.68 | 13.72 | 14.63 | 14.63 | 1,414,400 |
| 24 Jan 2023 | 14.33 | 14.45 | 13.99 | 14.03 | 14.03 | 1,094,700 |
| 23 Jan 2023 | 13.68 | 14.33 | 13.61 | 14.33 | 14.33 | 1,045,600 |
| 20 Jan 2023 | 13.46 | 13.58 | 13.23 | 13.53 | 13.53 | 748,400 |
| 19 Jan 2023 | 13.40 | 13.55 | 13.07 | 13.39 | 13.39 | 1,224,300 |
| 18 Jan 2023 | 13.92 | 14.15 | 13.49 | 13.58 | 13.58 | 1,492,100 |
| 17 Jan 2023 | 13.86 | 13.90 | 13.53 | 13.84 | 13.84 | 1,352,200 |
| 13 Jan 2023 | 13.25 | 13.64 | 13.25 | 13.62 | 13.62 | 2,979,700 |
| 12 Jan 2023 | 12.89 | 13.40 | 12.83 | 13.40 | 13.40 | 1,491,600 |
| 11 Jan 2023 | 12.19 | 13.11 | 12.15 | 12.82 | 12.82 | 2,574,000 |
| 10 Jan 2023 | 11.34 | 12.20 | 11.26 | 12.16 | 12.16 | 2,449,200 |
| 09 Jan 2023 | 10.95 | 11.39 | 10.70 | 11.24 | 11.24 | 2,120,500 |
| 06 Jan 2023 | 10.90 | 11.10 | 10.72 | 10.90 | 10.90 | 1,713,100 |
| 05 Jan 2023 | 10.85 | 11.05 | 10.39 | 10.80 | 10.80 | 1,637,200 |
| 04 Jan 2023 | 11.43 | 11.70 | 11.33 | 11.56 | 11.56 | 1,654,100 |
| 03 Jan 2023 | 11.15 | 11.40 | 11.02 | 11.21 | 11.21 | 1,641,500 |
| 30 Dec 2022 | 10.62 | 11.06 | 10.62 | 10.93 | 10.93 | 1,007,800 |
| 29 Dec 2022 | 10.14 | 10.85 | 10.11 | 10.77 | 10.77 | 1,119,600 |
| 29 Dec 2022 | 0.1 Dividend | |||||
| 28 Dec 2022 | 10.41 | 10.50 | 9.96 | 10.08 | 9.98 | 1,022,000 |
| 27 Dec 2022 | 10.32 | 10.45 | 10.10 | 10.41 | 10.31 | 774,000 |
| 23 Dec 2022 | 10.21 | 10.40 | 10.05 | 10.38 | 10.28 | 800,000 |
| 22 Dec 2022 | 10.00 | 10.24 | 9.75 | 10.23 | 10.13 | 1,093,200 |
| 21 Dec 2022 | 10.10 | 10.49 | 10.06 | 10.14 | 10.04 | 1,250,100 |
| 20 Dec 2022 | 9.88 | 10.04 | 9.60 | 9.80 | 9.70 | 1,286,200 |
| 19 Dec 2022 | 10.27 | 10.31 | 9.89 | 9.92 | 9.82 | 1,338,600 |
| 16 Dec 2022 | 10.59 | 10.75 | 10.16 | 10.23 | 10.13 | 3,463,200 |
| 15 Dec 2022 | 10.83 | 10.91 | 10.48 | 10.74 | 10.63 | 1,574,000 |
| 14 Dec 2022 | 11.03 | 11.20 | 10.70 | 11.06 | 10.95 | 2,007,400 |
| 13 Dec 2022 | 10.62 | 10.73 | 10.30 | 10.54 | 10.44 | 2,454,600 |
| 12 Dec 2022 | 10.53 | 10.53 | 10.11 | 10.21 | 10.11 | 1,201,700 |
| 09 Dec 2022 | 10.11 | 10.66 | 10.03 | 10.46 | 10.36 | 1,162,200 |
| 08 Dec 2022 | 10.09 | 10.57 | 10.08 | 10.26 | 10.16 | 1,153,900 |
| 07 Dec 2022 | 10.24 | 10.34 | 10.04 | 10.17 | 10.07 | 1,050,300 |
| 06 Dec 2022 | 10.50 | 10.68 | 10.24 | 10.33 | 10.23 | 1,454,700 |
| 05 Dec 2022 | 11.18 | 11.33 | 10.44 | 10.57 | 10.47 | 1,383,900 |
| 02 Dec 2022 | 11.02 | 11.22 | 10.98 | 11.14 | 11.03 | 1,443,300 |
| 01 Dec 2022 | 11.20 | 11.46 | 11.11 | 11.20 | 11.09 | 2,588,900 |
| 30 Nov 2022 | 11.12 | 11.31 | 10.90 | 11.20 | 11.09 | 1,631,300 |
| 29 Nov 2022 | 10.99 | 11.26 | 10.86 | 11.04 | 10.93 | 1,788,600 |
| 28 Nov 2022 | 11.02 | 11.16 | 10.83 | 10.96 | 10.85 | 2,150,800 |
| 25 Nov 2022 | 11.15 | 11.41 | 11.03 | 11.24 | 11.13 | 445,300 |
| 23 Nov 2022 | 11.18 | 11.37 | 10.91 | 11.10 | 10.99 | 868,300 |
| 22 Nov 2022 | 11.10 | 11.56 | 10.91 | 11.40 | 11.29 | 1,394,300 |
| 21 Nov 2022 | 11.17 | 11.35 | 10.73 | 11.00 | 10.89 | 1,649,100 |
| 18 Nov 2022 | 10.78 | 11.35 | 10.58 | 11.32 | 11.21 | 2,198,100 |
| 17 Nov 2022 | 10.84 | 10.99 | 10.39 | 10.56 | 10.46 | 2,010,000 |
| 16 Nov 2022 | 11.22 | 11.22 | 10.60 | 11.08 | 10.97 | 2,455,600 |
| 15 Nov 2022 | 12.28 | 12.56 | 11.29 | 11.42 | 11.31 | 3,819,200 |
| 14 Nov 2022 | 12.77 | 12.78 | 11.83 | 11.95 | 11.83 | 2,787,700 |
| 11 Nov 2022 | 12.14 | 13.02 | 12.08 | 12.80 | 12.67 | 2,143,600 |
| 10 Nov 2022 | 12.38 | 13.01 | 11.62 | 11.96 | 11.84 | 3,458,800 |
| 09 Nov 2022 | 15.43 | 15.43 | 11.50 | 11.87 | 11.75 | 3,618,500 |
| 08 Nov 2022 | 18.03 | 18.41 | 17.72 | 18.05 | 17.87 | 946,300 |
| 07 Nov 2022 | 17.64 | 17.84 | 17.24 | 17.83 | 17.65 | 805,300 |
| 04 Nov 2022 | 17.41 | 17.95 | 17.21 | 17.47 | 17.30 | 1,022,400 |
| 03 Nov 2022 | 16.80 | 17.20 | 16.43 | 16.99 | 16.82 | 510,800 |
| 02 Nov 2022 | 16.99 | 17.56 | 16.79 | 16.80 | 16.63 | 578,700 |
| 01 Nov 2022 | 17.56 | 17.70 | 17.18 | 17.37 | 17.20 | 438,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
