Wolverine World Wide (WWW)
23.51 -0.17 (-0.74%)
Wolverine World Wide is a leading footwear and apparel company known for designing, manufacturing, and marketing a diverse range of branded products. The company specializes in outdoor and work footwear, catering to various consumer segments including outdoor enthusiasts, athletes, and professionals requiring durable and functional footwear. With a portfolio of well-known brands that emphasize performance and style, Wolverine World Wide focuses on innovation and sustainability, ensuring their products meet the evolving needs of customers. The brand is also committed to maintaining strong relationships with their retail partners and expanding their global presence in the competitive footwear market.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2024 | 24.00 | 24.29 | 23.64 | 23.68 | 896,556 | 23.68 |
| 12/11/2024 | 24.20 | 24.64 | 23.52 | 24.25 | 2,770,789 | 24.25 |
| 12/10/2024 | 22.46 | 23.14 | 22.35 | 22.72 | 970,871 | 22.72 |
| 12/09/2024 | 23.11 | 23.27 | 22.37 | 22.59 | 1,184,888 | 22.59 |
| 12/06/2024 | 23.21 | 23.21 | 22.53 | 22.99 | 677,197 | 22.99 |
| 12/05/2024 | 23.64 | 23.77 | 22.67 | 22.98 | 831,242 | 22.98 |
| 12/04/2024 | 23.55 | 24.16 | 23.52 | 23.98 | 767,329 | 23.98 |
| 12/03/2024 | 23.54 | 23.74 | 23.24 | 23.68 | 612,442 | 23.68 |
| 12/02/2024 | 23.36 | 23.66 | 22.97 | 23.53 | 993,692 | 23.53 |
| 11/29/2024 | 23.25 | 23.48 | 23.06 | 23.19 | 372,409 | 23.19 |
| 11/27/2024 | 23.16 | 23.46 | 23.02 | 23.17 | 626,877 | 23.17 |
| 11/26/2024 | 23.41 | 23.60 | 22.91 | 23.01 | 826,331 | 23.01 |
| 11/25/2024 | 23.57 | 24.09 | 23.37 | 23.74 | 1,126,698 | 23.74 |
| 11/22/2024 | 23.20 | 23.73 | 22.81 | 23.40 | 1,179,933 | 23.40 |
| 11/21/2024 | 22.19 | 23.15 | 22.01 | 22.88 | 717,932 | 22.88 |
| 11/20/2024 | 22.26 | 22.65 | 22.07 | 22.16 | 716,954 | 22.16 |
| 11/19/2024 | 21.71 | 22.50 | 21.43 | 22.35 | 725,418 | 22.35 |
| 11/18/2024 | 21.80 | 22.05 | 21.49 | 21.89 | 753,597 | 21.89 |
| 11/15/2024 | 22.15 | 22.15 | 21.23 | 21.79 | 765,832 | 21.79 |
| 11/14/2024 | 21.61 | 22.12 | 21.27 | 22.03 | 953,229 | 22.03 |
| 11/13/2024 | 22.43 | 22.86 | 21.38 | 21.51 | 1,185,013 | 21.51 |
| 11/12/2024 | 22.37 | 22.47 | 21.61 | 22.11 | 1,565,954 | 22.11 |
| 11/11/2024 | 22.21 | 22.60 | 21.70 | 22.31 | 1,651,124 | 22.31 |
| 11/08/2024 | 21.22 | 22.00 | 20.91 | 21.97 | 3,041,434 | 21.97 |
| 11/07/2024 | 17.18 | 21.84 | 17.18 | 21.80 | 5,904,311 | 21.80 |
| 11/06/2024 | 15.72 | 16.31 | 15.61 | 16.05 | 2,452,449 | 16.05 |
| 11/05/2024 | 15.48 | 15.78 | 15.48 | 15.49 | 756,134 | 15.49 |
| 11/04/2024 | 15.42 | 15.85 | 15.36 | 15.58 | 693,860 | 15.58 |
| 11/01/2024 | 15.48 | 15.58 | 15.22 | 15.36 | 856,276 | 15.36 |
| 10/31/2024 | 15.79 | 15.90 | 15.39 | 15.39 | 671,760 | 15.39 |
| 10/30/2024 | 15.61 | 16.14 | 15.60 | 15.70 | 847,338 | 15.70 |
| 10/29/2024 | 15.89 | 16.04 | 15.60 | 15.69 | 672,816 | 15.69 |
| 10/28/2024 | 15.87 | 16.24 | 15.83 | 16.18 | 522,116 | 16.18 |
| 10/25/2024 | 15.95 | 16.04 | 15.71 | 15.81 | 764,657 | 15.81 |
| 10/24/2024 | 15.94 | 16.00 | 15.40 | 15.61 | 731,827 | 15.61 |
| 10/23/2024 | 15.93 | 15.95 | 15.57 | 15.78 | 638,048 | 15.78 |
| 10/22/2024 | 16.23 | 16.36 | 15.88 | 15.93 | 707,478 | 15.93 |
| 10/21/2024 | 17.07 | 17.08 | 16.19 | 16.42 | 1,050,934 | 16.42 |
| 10/18/2024 | 17.02 | 17.26 | 16.88 | 17.15 | 762,007 | 17.15 |
| 10/17/2024 | 16.31 | 17.14 | 16.22 | 16.94 | 1,050,871 | 16.94 |
| 10/16/2024 | 16.44 | 16.45 | 15.95 | 16.26 | 774,323 | 16.26 |
| 10/15/2024 | 16.59 | 16.86 | 16.30 | 16.34 | 650,349 | 16.34 |
| 10/14/2024 | 16.41 | 16.70 | 16.30 | 16.60 | 768,821 | 16.60 |
| 10/11/2024 | 16.45 | 16.61 | 16.35 | 16.52 | 723,992 | 16.52 |
| 10/10/2024 | 16.36 | 16.45 | 16.06 | 16.42 | 1,124,162 | 16.42 |
| 10/09/2024 | 17.13 | 17.13 | 16.24 | 16.46 | 1,221,478 | 16.46 |
| 10/08/2024 | 17.27 | 17.37 | 16.73 | 17.02 | 1,076,706 | 17.02 |
| 10/07/2024 | 17.80 | 18.00 | 17.14 | 17.24 | 1,562,748 | 17.24 |
| 10/04/2024 | 18.24 | 18.51 | 17.39 | 17.79 | 2,229,742 | 17.79 |
| 10/03/2024 | 17.82 | 18.28 | 17.64 | 18.00 | 2,572,134 | 18.00 |
| 10/02/2024 | 16.77 | 17.20 | 16.74 | 17.16 | 1,294,450 | 17.16 |
| 10/01/2024 | 17.19 | 17.31 | 16.82 | 16.97 | 1,466,830 | 16.97 |
| 9/30/2024 | 17.33 | 17.54 | 16.74 | 17.42 | 2,525,527 | 17.32 |
| 9/27/2024 | 17.30 | 17.57 | 16.93 | 17.51 | 2,231,618 | 17.41 |
| 9/26/2024 | 16.36 | 17.22 | 16.31 | 17.18 | 2,497,742 | 17.08 |
| 9/25/2024 | 16.12 | 16.41 | 15.79 | 16.08 | 2,036,180 | 15.99 |
| 9/24/2024 | 15.56 | 16.15 | 15.45 | 16.09 | 1,674,608 | 16.00 |
| 9/23/2024 | 15.35 | 15.57 | 15.08 | 15.38 | 1,922,470 | 15.29 |
| 9/20/2024 | 15.31 | 15.37 | 14.87 | 15.35 | 6,707,813 | 15.26 |
| 9/19/2024 | 15.22 | 15.35 | 14.90 | 15.19 | 1,359,822 | 15.10 |
| 9/18/2024 | 15.12 | 15.37 | 14.73 | 14.89 | 910,202 | 14.80 |
| 9/17/2024 | 15.08 | 15.30 | 14.73 | 15.06 | 1,211,590 | 14.97 |
| 9/16/2024 | 14.73 | 15.13 | 14.63 | 14.97 | 1,201,935 | 14.88 |
| 9/13/2024 | 13.72 | 14.72 | 13.63 | 14.71 | 1,258,350 | 14.63 |