NYSE - Delayed Quote • USD
Wolverine World Wide, Inc. (WWW)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 6:40 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 10.41 | 10.50 | 10.13 | 10.49 | 10.49 | 821,600 |
| Apr 24, 2024 | 10.35 | 10.67 | 10.33 | 10.62 | 10.62 | 589,800 |
| Apr 23, 2024 | 10.00 | 10.49 | 9.98 | 10.42 | 10.42 | 744,600 |
| Apr 22, 2024 | 9.92 | 10.12 | 9.81 | 10.01 | 10.01 | 683,300 |
| Apr 19, 2024 | 9.53 | 9.87 | 9.53 | 9.78 | 9.78 | 568,200 |
| Apr 18, 2024 | 9.48 | 9.68 | 9.36 | 9.59 | 9.59 | 599,100 |
| Apr 17, 2024 | 9.74 | 9.79 | 9.35 | 9.42 | 9.42 | 550,300 |
| Apr 16, 2024 | 9.24 | 9.61 | 9.15 | 9.59 | 9.59 | 774,000 |
| Apr 15, 2024 | 9.23 | 9.40 | 9.16 | 9.28 | 9.28 | 850,600 |
| Apr 12, 2024 | 9.38 | 9.42 | 9.07 | 9.12 | 9.12 | 691,000 |
| Apr 11, 2024 | 9.62 | 9.77 | 9.35 | 9.49 | 9.49 | 675,800 |
| Apr 10, 2024 | 9.43 | 9.58 | 9.23 | 9.55 | 9.55 | 983,700 |
| Apr 9, 2024 | 9.78 | 9.94 | 9.74 | 9.78 | 9.78 | 675,800 |
| Apr 8, 2024 | 9.80 | 9.94 | 9.63 | 9.74 | 9.74 | 904,600 |
| Apr 5, 2024 | 9.79 | 9.89 | 9.68 | 9.69 | 9.69 | 791,400 |
| Apr 4, 2024 | 10.33 | 10.41 | 9.85 | 9.85 | 9.85 | 796,000 |
| Apr 3, 2024 | 10.31 | 10.42 | 10.13 | 10.20 | 10.20 | 609,000 |
| Apr 2, 2024 | 10.55 | 10.58 | 10.29 | 10.36 | 10.36 | 889,400 |
| Apr 1, 2024 | 11.33 | 11.33 | 10.76 | 10.79 | 10.79 | 890,900 |
| Mar 28, 2024 | 0.10 Dividend | |||||
| Mar 28, 2024 | 11.21 | 11.34 | 11.04 | 11.21 | 11.21 | 684,000 |
| Mar 27, 2024 | 10.93 | 11.30 | 10.91 | 11.28 | 11.18 | 560,400 |
| Mar 26, 2024 | 10.97 | 11.09 | 10.76 | 10.76 | 10.66 | 587,100 |
| Mar 25, 2024 | 10.58 | 10.97 | 10.58 | 10.82 | 10.72 | 782,400 |
| Mar 22, 2024 | 10.42 | 10.62 | 10.31 | 10.51 | 10.42 | 761,700 |
| Mar 21, 2024 | 10.46 | 10.90 | 10.42 | 10.67 | 10.58 | 944,500 |
| Mar 20, 2024 | 10.05 | 10.43 | 10.02 | 10.32 | 10.23 | 557,500 |
| Mar 19, 2024 | 9.86 | 10.19 | 9.86 | 10.05 | 9.96 | 685,400 |
| Mar 18, 2024 | 10.07 | 10.16 | 9.87 | 9.91 | 9.82 | 692,400 |
| Mar 15, 2024 | 9.94 | 10.44 | 9.94 | 10.15 | 10.06 | 2,188,900 |
| Mar 14, 2024 | 10.07 | 10.10 | 9.81 | 10.01 | 9.92 | 714,900 |
| Mar 13, 2024 | 9.86 | 10.24 | 9.86 | 10.16 | 10.07 | 835,000 |
| Mar 12, 2024 | 9.72 | 9.93 | 9.54 | 9.87 | 9.78 | 692,800 |
| Mar 11, 2024 | 9.93 | 10.02 | 9.57 | 9.70 | 9.61 | 744,500 |
| Mar 8, 2024 | 9.78 | 10.03 | 9.71 | 10.00 | 9.91 | 680,800 |
| Mar 7, 2024 | 9.40 | 9.74 | 9.40 | 9.71 | 9.62 | 762,700 |
| Mar 6, 2024 | 9.64 | 9.72 | 9.27 | 9.35 | 9.27 | 603,900 |
| Mar 5, 2024 | 9.52 | 9.76 | 9.52 | 9.59 | 9.50 | 639,700 |
| Mar 4, 2024 | 10.23 | 10.32 | 9.58 | 9.63 | 9.54 | 851,000 |
| Mar 1, 2024 | 10.16 | 10.16 | 9.88 | 10.15 | 10.06 | 942,400 |
| Feb 29, 2024 | 10.00 | 10.20 | 9.82 | 10.17 | 10.08 | 883,600 |
| Feb 28, 2024 | 9.77 | 10.07 | 9.75 | 9.84 | 9.75 | 947,800 |
| Feb 27, 2024 | 9.74 | 10.07 | 9.70 | 9.96 | 9.87 | 1,043,700 |
| Feb 26, 2024 | 9.74 | 10.01 | 9.59 | 9.61 | 9.52 | 986,200 |
| Feb 23, 2024 | 10.19 | 10.32 | 9.74 | 9.88 | 9.79 | 1,103,600 |
| Feb 22, 2024 | 9.38 | 10.18 | 9.27 | 10.16 | 10.07 | 1,190,600 |
| Feb 21, 2024 | 8.39 | 9.34 | 8.25 | 9.33 | 9.25 | 1,604,500 |
| Feb 20, 2024 | 9.09 | 9.15 | 8.97 | 9.15 | 9.07 | 882,200 |
| Feb 16, 2024 | 9.05 | 9.32 | 8.90 | 9.25 | 9.17 | 674,900 |
| Feb 15, 2024 | 9.06 | 9.30 | 8.99 | 9.28 | 9.20 | 895,400 |
| Feb 14, 2024 | 8.62 | 8.94 | 8.50 | 8.86 | 8.78 | 697,900 |
| Feb 13, 2024 | 8.64 | 8.64 | 8.38 | 8.41 | 8.34 | 881,600 |
| Feb 12, 2024 | 8.80 | 9.17 | 8.80 | 9.10 | 9.02 | 784,000 |
| Feb 9, 2024 | 8.62 | 8.80 | 8.47 | 8.79 | 8.71 | 566,900 |
| Feb 8, 2024 | 8.13 | 8.63 | 8.13 | 8.63 | 8.55 | 761,900 |
| Feb 7, 2024 | 8.70 | 8.70 | 8.06 | 8.09 | 8.02 | 1,114,600 |
| Feb 6, 2024 | 8.61 | 9.01 | 8.49 | 8.72 | 8.64 | 1,177,000 |
| Feb 5, 2024 | 8.43 | 8.76 | 8.30 | 8.65 | 8.57 | 938,800 |
| Feb 2, 2024 | 8.31 | 8.64 | 8.05 | 8.57 | 8.49 | 1,204,800 |
| Feb 1, 2024 | 8.47 | 8.52 | 8.07 | 8.46 | 8.39 | 745,200 |
| Jan 31, 2024 | 8.52 | 8.78 | 8.35 | 8.36 | 8.29 | 517,300 |
| Jan 30, 2024 | 8.51 | 8.75 | 8.45 | 8.56 | 8.48 | 473,300 |
| Jan 29, 2024 | 8.56 | 8.72 | 8.41 | 8.62 | 8.54 | 509,800 |
| Jan 26, 2024 | 8.59 | 8.76 | 8.57 | 8.59 | 8.51 | 521,500 |
| Jan 25, 2024 | 8.48 | 8.65 | 8.32 | 8.46 | 8.39 | 484,500 |
| Jan 24, 2024 | 8.73 | 8.75 | 8.37 | 8.38 | 8.31 | 575,800 |
| Jan 23, 2024 | 8.72 | 8.78 | 8.55 | 8.62 | 8.54 | 632,100 |
| Jan 22, 2024 | 8.35 | 8.54 | 8.26 | 8.50 | 8.42 | 885,700 |
| Jan 19, 2024 | 8.19 | 8.31 | 7.99 | 8.24 | 8.17 | 1,223,700 |
| Jan 18, 2024 | 8.16 | 8.28 | 7.88 | 8.18 | 8.11 | 922,800 |
| Jan 17, 2024 | 8.38 | 8.38 | 8.07 | 8.14 | 8.07 | 917,300 |
| Jan 16, 2024 | 8.79 | 8.90 | 8.54 | 8.59 | 8.51 | 710,400 |
| Jan 12, 2024 | 9.15 | 9.22 | 8.92 | 8.94 | 8.86 | 731,800 |
| Jan 11, 2024 | 8.84 | 9.30 | 8.73 | 9.07 | 8.99 | 1,205,400 |
| Jan 10, 2024 | 8.88 | 9.03 | 8.69 | 8.96 | 8.88 | 977,500 |
| Jan 9, 2024 | 9.03 | 9.17 | 8.88 | 8.93 | 8.85 | 1,035,700 |
| Jan 8, 2024 | 7.87 | 9.28 | 7.87 | 9.15 | 9.07 | 1,835,900 |
| Jan 5, 2024 | 7.80 | 8.02 | 7.71 | 7.73 | 7.66 | 997,400 |
| Jan 4, 2024 | 7.82 | 7.85 | 7.58 | 7.72 | 7.65 | 1,359,900 |
| Jan 3, 2024 | 8.51 | 8.56 | 7.87 | 7.88 | 7.81 | 1,291,700 |
| Jan 2, 2024 | 8.80 | 8.91 | 8.61 | 8.64 | 8.56 | 955,300 |
| Dec 29, 2023 | 0.10 Dividend | |||||
| Dec 29, 2023 | 9.01 | 9.10 | 8.86 | 8.89 | 8.81 | 861,000 |
| Dec 28, 2023 | 9.18 | 9.24 | 9.03 | 9.10 | 8.92 | 692,700 |
| Dec 27, 2023 | 9.44 | 9.47 | 9.12 | 9.18 | 9.00 | 627,000 |
| Dec 26, 2023 | 9.14 | 9.52 | 9.09 | 9.42 | 9.23 | 778,200 |
| Dec 22, 2023 | 8.93 | 9.30 | 8.76 | 9.12 | 8.94 | 728,600 |
| Dec 21, 2023 | 9.10 | 9.46 | 9.05 | 9.16 | 8.98 | 713,800 |
| Dec 20, 2023 | 9.07 | 9.32 | 8.84 | 8.94 | 8.76 | 1,005,000 |
| Dec 19, 2023 | 9.48 | 9.64 | 9.07 | 9.15 | 8.97 | 1,145,500 |
| Dec 18, 2023 | 9.08 | 9.45 | 9.05 | 9.38 | 9.19 | 1,355,500 |
| Dec 15, 2023 | 9.98 | 10.06 | 8.94 | 8.98 | 8.80 | 4,127,100 |
| Dec 14, 2023 | 9.50 | 9.99 | 9.50 | 9.93 | 9.73 | 1,604,100 |
| Dec 13, 2023 | 9.01 | 9.49 | 8.84 | 9.38 | 9.19 | 1,958,400 |
| Dec 12, 2023 | 8.99 | 9.15 | 8.76 | 9.01 | 8.83 | 1,151,500 |
| Dec 11, 2023 | 8.96 | 9.16 | 8.94 | 9.03 | 8.85 | 868,200 |
| Dec 8, 2023 | 8.96 | 9.07 | 8.81 | 8.94 | 8.76 | 660,000 |
| Dec 7, 2023 | 8.97 | 9.01 | 8.67 | 8.96 | 8.78 | 999,300 |
| Dec 6, 2023 | 9.12 | 9.26 | 8.90 | 8.96 | 8.78 | 1,072,200 |
| Dec 5, 2023 | 9.29 | 9.43 | 9.03 | 9.05 | 8.87 | 1,009,200 |
| Dec 4, 2023 | 9.05 | 9.55 | 9.05 | 9.40 | 9.21 | 1,033,900 |
| Dec 1, 2023 | 8.57 | 9.14 | 8.47 | 9.09 | 8.91 | 1,094,500 |
| Nov 30, 2023 | 8.85 | 8.90 | 8.46 | 8.57 | 8.40 | 1,289,500 |
| Nov 29, 2023 | 8.85 | 8.96 | 8.69 | 8.87 | 8.69 | 913,700 |
| Nov 28, 2023 | 8.58 | 8.85 | 8.45 | 8.75 | 8.58 | 829,100 |
| Nov 27, 2023 | 8.36 | 8.60 | 8.15 | 8.54 | 8.37 | 668,700 |
| Nov 24, 2023 | 8.35 | 8.47 | 8.25 | 8.40 | 8.23 | 371,600 |
| Nov 22, 2023 | 8.32 | 8.48 | 8.25 | 8.37 | 8.20 | 897,400 |
| Nov 21, 2023 | 8.49 | 8.49 | 8.10 | 8.23 | 8.07 | 680,800 |
| Nov 20, 2023 | 8.62 | 8.66 | 8.43 | 8.55 | 8.38 | 868,200 |
| Nov 17, 2023 | 8.52 | 8.66 | 8.29 | 8.62 | 8.45 | 972,100 |
| Nov 16, 2023 | 8.53 | 8.53 | 7.99 | 8.35 | 8.19 | 1,026,500 |
| Nov 15, 2023 | 8.31 | 8.75 | 8.19 | 8.63 | 8.46 | 1,531,600 |
| Nov 14, 2023 | 7.92 | 8.35 | 7.85 | 8.19 | 8.03 | 1,480,600 |
| Nov 13, 2023 | 8.34 | 8.45 | 7.58 | 7.63 | 7.48 | 1,265,000 |
| Nov 10, 2023 | 8.11 | 8.43 | 7.73 | 8.39 | 8.22 | 2,653,600 |
| Nov 9, 2023 | 8.32 | 9.04 | 7.94 | 8.64 | 8.47 | 2,263,600 |
| Nov 8, 2023 | 8.44 | 8.55 | 8.17 | 8.29 | 8.13 | 829,600 |
| Nov 7, 2023 | 8.28 | 8.49 | 8.21 | 8.44 | 8.27 | 622,100 |
| Nov 6, 2023 | 8.50 | 8.54 | 8.24 | 8.43 | 8.26 | 992,900 |
| Nov 3, 2023 | 7.96 | 8.50 | 7.92 | 8.45 | 8.28 | 1,903,000 |
| Nov 2, 2023 | 7.75 | 7.84 | 7.53 | 7.69 | 7.54 | 1,863,200 |
| Nov 1, 2023 | 8.03 | 8.09 | 7.52 | 7.64 | 7.49 | 872,200 |
| Oct 31, 2023 | 8.16 | 8.25 | 7.97 | 8.05 | 7.89 | 1,066,800 |
| Oct 30, 2023 | 8.24 | 8.31 | 8.09 | 8.19 | 8.03 | 721,700 |
| Oct 27, 2023 | 8.33 | 8.41 | 8.02 | 8.08 | 7.92 | 724,600 |
| Oct 26, 2023 | 8.50 | 8.65 | 8.25 | 8.36 | 8.19 | 915,700 |
| Oct 25, 2023 | 8.38 | 8.70 | 8.30 | 8.43 | 8.26 | 910,700 |
| Oct 24, 2023 | 8.40 | 8.65 | 8.36 | 8.50 | 8.33 | 840,800 |
| Oct 23, 2023 | 8.29 | 8.35 | 8.04 | 8.21 | 8.05 | 900,300 |
| Oct 20, 2023 | 8.23 | 8.51 | 8.18 | 8.36 | 8.19 | 951,200 |
| Oct 19, 2023 | 7.99 | 8.44 | 7.97 | 8.22 | 8.06 | 856,600 |
| Oct 18, 2023 | 8.11 | 8.14 | 7.90 | 8.01 | 7.85 | 839,500 |
| Oct 17, 2023 | 7.86 | 8.39 | 7.86 | 8.18 | 8.02 | 1,123,800 |
| Oct 16, 2023 | 7.28 | 7.97 | 7.28 | 7.89 | 7.73 | 1,383,000 |
| Oct 13, 2023 | 7.61 | 7.63 | 7.21 | 7.24 | 7.10 | 858,400 |
| Oct 12, 2023 | 7.77 | 7.77 | 7.34 | 7.60 | 7.45 | 1,224,300 |
| Oct 11, 2023 | 7.85 | 7.94 | 7.68 | 7.75 | 7.60 | 641,100 |
| Oct 10, 2023 | 7.97 | 8.06 | 7.76 | 7.82 | 7.67 | 767,000 |
| Oct 9, 2023 | 7.74 | 7.95 | 7.57 | 7.90 | 7.74 | 905,800 |
| Oct 6, 2023 | 8.04 | 8.23 | 7.83 | 7.85 | 7.69 | 907,500 |
| Oct 5, 2023 | 8.09 | 8.28 | 8.00 | 8.13 | 7.97 | 652,400 |
| Oct 4, 2023 | 8.11 | 8.21 | 7.97 | 8.14 | 7.98 | 583,100 |
| Oct 3, 2023 | 7.93 | 8.18 | 7.91 | 8.09 | 7.93 | 894,300 |
| Oct 2, 2023 | 8.12 | 8.13 | 7.91 | 7.96 | 7.80 | 1,223,400 |
| Sep 29, 2023 | 0.10 Dividend | |||||
| Sep 29, 2023 | 7.83 | 8.26 | 7.80 | 8.06 | 7.90 | 1,207,200 |
| Sep 28, 2023 | 7.77 | 7.77 | 7.50 | 7.66 | 7.41 | 1,133,600 |
| Sep 27, 2023 | 8.13 | 8.18 | 7.77 | 7.80 | 7.55 | 1,005,900 |
| Sep 26, 2023 | 8.41 | 8.51 | 8.05 | 8.06 | 7.80 | 815,000 |
| Sep 25, 2023 | 8.14 | 8.61 | 8.11 | 8.50 | 8.22 | 963,200 |
| Sep 22, 2023 | 8.39 | 8.49 | 8.25 | 8.26 | 7.99 | 877,400 |
| Sep 21, 2023 | 8.18 | 8.33 | 8.17 | 8.30 | 8.03 | 903,600 |
| Sep 20, 2023 | 8.52 | 8.60 | 8.22 | 8.26 | 7.99 | 1,148,100 |
| Sep 19, 2023 | 8.25 | 8.55 | 8.25 | 8.47 | 8.19 | 883,400 |
| Sep 18, 2023 | 8.44 | 8.44 | 8.17 | 8.22 | 7.95 | 1,200,300 |
| Sep 15, 2023 | 8.34 | 8.49 | 8.28 | 8.43 | 8.16 | 1,780,600 |
| Sep 14, 2023 | 8.38 | 8.53 | 8.32 | 8.33 | 8.06 | 919,600 |
| Sep 13, 2023 | 8.25 | 8.40 | 8.16 | 8.30 | 8.03 | 1,242,500 |
| Sep 12, 2023 | 8.12 | 8.35 | 8.03 | 8.32 | 8.05 | 1,005,500 |
| Sep 11, 2023 | 8.25 | 8.32 | 8.02 | 8.06 | 7.80 | 1,724,900 |
| Sep 8, 2023 | 8.45 | 8.49 | 8.16 | 8.16 | 7.89 | 1,082,500 |
| Sep 7, 2023 | 8.81 | 8.82 | 8.46 | 8.47 | 8.19 | 910,100 |
| Sep 6, 2023 | 9.04 | 9.12 | 8.59 | 8.91 | 8.62 | 1,421,200 |
| Sep 5, 2023 | 8.65 | 9.06 | 8.51 | 9.02 | 8.73 | 1,730,200 |
| Sep 1, 2023 | 8.21 | 9.04 | 8.21 | 8.81 | 8.52 | 1,815,700 |
| Aug 31, 2023 | 8.08 | 8.21 | 8.03 | 8.08 | 7.82 | 834,100 |
| Aug 30, 2023 | 8.07 | 8.10 | 7.94 | 8.01 | 7.75 | 1,416,100 |
| Aug 29, 2023 | 8.16 | 8.16 | 8.00 | 8.10 | 7.84 | 929,200 |
| Aug 28, 2023 | 7.99 | 8.20 | 7.96 | 8.06 | 7.80 | 1,457,400 |
| Aug 25, 2023 | 8.11 | 8.27 | 7.93 | 7.94 | 7.68 | 1,446,000 |
| Aug 24, 2023 | 8.19 | 8.25 | 7.90 | 8.05 | 7.79 | 1,014,300 |
| Aug 23, 2023 | 8.00 | 8.34 | 7.96 | 8.29 | 8.02 | 1,467,800 |
| Aug 22, 2023 | 8.10 | 8.37 | 8.02 | 8.09 | 7.83 | 1,077,000 |
| Aug 21, 2023 | 8.25 | 8.45 | 8.04 | 8.25 | 7.98 | 1,542,100 |
| Aug 18, 2023 | 8.17 | 8.51 | 8.14 | 8.32 | 8.05 | 1,097,700 |
| Aug 17, 2023 | 8.16 | 8.46 | 8.09 | 8.16 | 7.89 | 1,461,500 |
| Aug 16, 2023 | 8.09 | 8.59 | 8.07 | 8.10 | 7.84 | 1,451,000 |
| Aug 15, 2023 | 8.22 | 8.48 | 8.04 | 8.10 | 7.84 | 1,386,600 |
| Aug 14, 2023 | 8.68 | 8.83 | 7.92 | 8.41 | 8.14 | 2,561,500 |
| Aug 11, 2023 | 8.51 | 9.05 | 8.16 | 8.81 | 8.52 | 3,551,300 |
| Aug 10, 2023 | 9.17 | 9.78 | 8.75 | 8.77 | 8.48 | 6,354,400 |
| Aug 9, 2023 | 12.01 | 12.13 | 11.71 | 11.80 | 11.42 | 884,200 |
| Aug 8, 2023 | 12.08 | 12.13 | 11.80 | 12.06 | 11.67 | 627,100 |
| Aug 7, 2023 | 12.57 | 12.57 | 12.14 | 12.25 | 11.85 | 566,300 |
| Aug 4, 2023 | 12.30 | 12.75 | 12.19 | 12.56 | 12.15 | 699,400 |
| Aug 3, 2023 | 12.19 | 12.39 | 11.97 | 12.30 | 11.90 | 1,244,100 |
| Aug 2, 2023 | 12.23 | 12.26 | 11.89 | 12.16 | 11.76 | 1,054,900 |
| Aug 1, 2023 | 12.57 | 12.60 | 12.32 | 12.53 | 12.12 | 566,600 |
| Jul 31, 2023 | 12.53 | 12.75 | 12.50 | 12.67 | 12.26 | 546,900 |
| Jul 28, 2023 | 12.53 | 12.73 | 12.48 | 12.53 | 12.12 | 590,100 |
| Jul 27, 2023 | 12.83 | 12.91 | 12.28 | 12.38 | 11.98 | 628,000 |
| Jul 26, 2023 | 12.38 | 12.86 | 12.38 | 12.78 | 12.36 | 570,800 |
| Jul 25, 2023 | 12.56 | 12.57 | 12.26 | 12.38 | 11.98 | 786,200 |
| Jul 24, 2023 | 12.32 | 12.64 | 12.22 | 12.47 | 12.06 | 849,800 |
| Jul 21, 2023 | 12.61 | 12.71 | 12.11 | 12.25 | 11.85 | 833,700 |
| Jul 20, 2023 | 12.98 | 13.00 | 12.46 | 12.53 | 12.12 | 694,200 |
| Jul 19, 2023 | 13.16 | 13.28 | 12.89 | 13.03 | 12.61 | 580,100 |
| Jul 18, 2023 | 12.77 | 13.13 | 12.62 | 13.07 | 12.64 | 883,900 |
| Jul 17, 2023 | 13.03 | 13.29 | 12.80 | 12.83 | 12.41 | 769,300 |
| Jul 14, 2023 | 13.57 | 13.58 | 13.14 | 13.18 | 12.75 | 628,400 |
| Jul 13, 2023 | 13.78 | 13.94 | 13.57 | 13.64 | 13.20 | 659,100 |
| Jul 12, 2023 | 14.07 | 14.24 | 13.59 | 13.72 | 13.27 | 701,900 |
| Jul 11, 2023 | 13.51 | 13.80 | 13.51 | 13.74 | 13.29 | 626,300 |
| Jul 10, 2023 | 13.63 | 13.83 | 13.34 | 13.47 | 13.03 | 680,700 |
| Jul 7, 2023 | 14.28 | 14.40 | 13.69 | 13.74 | 13.29 | 966,400 |
| Jul 6, 2023 | 14.38 | 14.49 | 13.91 | 14.27 | 13.81 | 740,400 |
| Jul 5, 2023 | 14.79 | 14.79 | 14.41 | 14.66 | 14.18 | 836,700 |
| Jul 3, 2023 | 14.72 | 15.09 | 14.72 | 14.95 | 14.46 | 400,500 |
| Jun 30, 2023 | 0.10 Dividend | |||||
| Jun 30, 2023 | 14.53 | 14.76 | 14.19 | 14.69 | 14.21 | 576,800 |
| Jun 29, 2023 | 14.24 | 14.59 | 14.20 | 14.47 | 13.90 | 633,900 |
| Jun 28, 2023 | 14.10 | 14.17 | 13.83 | 14.15 | 13.59 | 557,400 |
| Jun 27, 2023 | 13.67 | 14.16 | 13.52 | 14.06 | 13.51 | 794,500 |
| Jun 26, 2023 | 13.50 | 13.98 | 13.50 | 13.63 | 13.10 | 631,100 |
| Jun 23, 2023 | 13.53 | 13.77 | 13.33 | 13.43 | 12.90 | 1,356,200 |
| Jun 22, 2023 | 14.01 | 14.06 | 13.69 | 13.90 | 13.35 | 606,500 |
| Jun 21, 2023 | 13.76 | 14.25 | 13.60 | 14.09 | 13.54 | 542,600 |
| Jun 20, 2023 | 14.09 | 14.10 | 13.67 | 13.83 | 13.29 | 959,000 |
| Jun 16, 2023 | 14.95 | 14.95 | 14.10 | 14.14 | 13.59 | 1,286,400 |
| Jun 15, 2023 | 14.66 | 14.79 | 14.23 | 14.79 | 14.21 | 619,200 |
| Jun 14, 2023 | 14.83 | 15.06 | 14.55 | 14.79 | 14.21 | 941,900 |
| Jun 13, 2023 | 14.43 | 14.64 | 14.19 | 14.54 | 13.97 | 737,000 |
| Jun 12, 2023 | 14.46 | 14.57 | 14.21 | 14.38 | 13.82 | 598,700 |
| Jun 9, 2023 | 14.71 | 14.76 | 14.14 | 14.38 | 13.82 | 767,100 |
| Jun 8, 2023 | 15.60 | 15.75 | 14.73 | 14.75 | 14.17 | 924,100 |
| Jun 7, 2023 | 14.63 | 15.81 | 14.53 | 15.74 | 15.12 | 1,113,000 |
| Jun 6, 2023 | 13.65 | 14.61 | 13.65 | 14.43 | 13.86 | 833,500 |
| Jun 5, 2023 | 13.93 | 14.17 | 13.63 | 13.69 | 13.15 | 999,000 |
| Jun 2, 2023 | 13.48 | 14.26 | 13.30 | 14.13 | 13.58 | 1,060,700 |
| Jun 1, 2023 | 13.26 | 13.34 | 12.80 | 13.14 | 12.62 | 1,054,800 |
| May 31, 2023 | 13.95 | 14.13 | 13.26 | 13.38 | 12.85 | 819,400 |
| May 30, 2023 | 14.56 | 14.71 | 14.09 | 14.16 | 13.60 | 498,300 |
| May 26, 2023 | 14.18 | 14.61 | 14.16 | 14.36 | 13.80 | 631,300 |
| May 25, 2023 | 14.21 | 14.38 | 14.01 | 14.30 | 13.74 | 669,400 |
| May 24, 2023 | 14.77 | 14.87 | 14.17 | 14.26 | 13.70 | 1,060,200 |
| May 23, 2023 | 14.50 | 14.98 | 14.45 | 14.73 | 14.15 | 736,400 |
| May 22, 2023 | 14.64 | 14.77 | 14.37 | 14.59 | 14.02 | 968,100 |
| May 19, 2023 | 15.60 | 15.64 | 14.32 | 14.68 | 14.10 | 1,108,500 |
| May 18, 2023 | 15.76 | 16.07 | 15.66 | 15.81 | 15.19 | 556,600 |
| May 17, 2023 | 15.45 | 15.99 | 15.45 | 15.81 | 15.19 | 688,600 |
| May 16, 2023 | 15.64 | 15.93 | 15.45 | 15.49 | 14.88 | 787,900 |
| May 15, 2023 | 15.79 | 16.21 | 15.57 | 15.91 | 15.29 | 922,900 |
| May 12, 2023 | 16.00 | 16.22 | 15.62 | 15.70 | 15.08 | 1,026,300 |
| May 11, 2023 | 16.86 | 16.90 | 15.94 | 16.03 | 15.40 | 1,076,300 |
| May 10, 2023 | 15.75 | 17.85 | 15.75 | 16.81 | 16.15 | 2,910,400 |
| May 9, 2023 | 15.39 | 15.53 | 15.05 | 15.10 | 14.51 | 1,456,300 |
| May 8, 2023 | 15.15 | 15.60 | 15.14 | 15.60 | 14.99 | 1,396,100 |
| May 5, 2023 | 14.37 | 15.04 | 14.13 | 14.99 | 14.40 | 1,102,000 |
| May 4, 2023 | 15.01 | 15.03 | 13.94 | 14.12 | 13.57 | 1,216,900 |
| May 3, 2023 | 15.98 | 16.05 | 15.23 | 15.24 | 14.64 | 1,319,500 |
| May 2, 2023 | 16.24 | 16.36 | 15.67 | 16.00 | 15.37 | 771,700 |
| May 1, 2023 | 16.63 | 16.81 | 16.22 | 16.40 | 15.76 | 828,800 |
| Apr 28, 2023 | 15.86 | 16.75 | 15.86 | 16.74 | 16.08 | 861,100 |
| Apr 27, 2023 | 16.01 | 16.13 | 15.48 | 15.85 | 15.23 | 1,162,500 |
| Apr 26, 2023 | 15.84 | 16.25 | 15.76 | 15.99 | 15.36 | 1,148,700 |
Related Tickers
VRA Vera Bradley, Inc.
6.68
-1.91%
DBI Designer Brands Inc.
9.33
-1.17%
WEYS Weyco Group, Inc.
28.24
-0.70%
RCKY Rocky Brands, Inc.
26.58
-3.06%
SHOO Steven Madden, Ltd.
39.72
-1.83%
BIRK Birkenstock Holding plc
44.84
-0.44%
SKX Skechers U.S.A., Inc.
58.82
-0.56%
DECK Deckers Outdoor Corporation
806.50
-5.31%
DOCS.L Dr. Martens plc
71.35
-2.26%
PUM.DE PUMA SE
42.10
-0.73%