WHR Historical Prices | Whirlpool Corporation Common St Stock

TSX

0.07% TSX Ventures 0.00%

Whirlpool Corp. (WHR)

-NYSE

129.19 1.39(1.06%) May 24, 4:05PM EDT|After Hours : 129.19 0.00 (0.00%) May 24, 4:42PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	128.91	129.37	126.87	129.19	537,000	129.19
May 23, 2013	126.22	131.32	125.66	130.58	911,600	130.58
May 22, 2013	131.83	134.09	127.72	128.72	1,230,000	128.72
May 21, 2013	129.84	131.31	128.74	130.97	784,500	130.97
May 20, 2013	130.50	131.50	129.15	129.53	513,100	129.53
May 17, 2013	129.15	130.99	128.95	130.71	719,200	130.71
May 16, 2013	129.34	130.73	127.99	128.10	832,200	128.10
May 15, 2013	130.39	130.49	127.81	129.67	765,000	129.67
2013-05-15	0.625 Dividend
May 14, 2013	127.49	129.92	127.44	129.00	1,252,500	128.37
May 13, 2013	127.81	128.57	126.14	127.27	584,600	126.65
May 10, 2013	124.98	127.99	124.93	127.90	922,200	127.28
May 9, 2013	123.85	127.33	123.74	124.71	1,547,800	124.11
May 8, 2013	122.65	123.64	121.40	123.60	830,000	123.00
May 7, 2013	119.07	122.80	118.21	122.65	1,011,000	122.06
May 6, 2013	118.16	119.16	117.50	119.00	697,600	118.42
May 3, 2013	118.06	120.08	117.79	118.42	1,237,200	117.85
May 2, 2013	113.26	116.30	113.00	116.00	1,020,700	115.44
May 1, 2013	114.08	115.21	112.58	112.90	1,190,800	112.35
Apr 30, 2013	115.84	116.13	113.14	114.28	1,121,600	113.73
Apr 29, 2013	116.26	116.48	115.29	116.07	993,300	115.51
Apr 26, 2013	117.35	117.75	114.98	116.20	955,400	115.64
Apr 25, 2013	119.26	120.47	116.77	117.37	1,403,900	116.80
Apr 24, 2013	119.81	120.46	112.56	119.25	2,433,500	118.67
Apr 23, 2013	118.49	122.39	118.08	122.00	1,910,800	121.41
Apr 22, 2013	117.51	118.56	114.86	118.02	878,100	117.45
Apr 19, 2013	112.90	118.16	112.26	117.13	1,325,300	116.56
Apr 18, 2013	116.79	117.14	111.93	112.34	1,300,000	111.80
Apr 17, 2013	115.57	117.00	115.29	116.53	892,100	115.97
Apr 16, 2013	114.15	116.95	114.15	116.78	1,018,200	116.21
Apr 15, 2013	118.03	118.82	113.12	113.12	870,500	112.57
Apr 12, 2013	119.17	120.00	117.75	119.00	526,700	118.42
Apr 11, 2013	117.90	120.41	117.75	119.59	881,600	119.01
Apr 10, 2013	115.58	118.03	115.04	117.96	795,900	117.39
Apr 9, 2013	114.54	116.91	114.54	115.23	789,400	114.67
Apr 8, 2013	113.13	114.48	111.82	114.46	722,100	113.91
Apr 5, 2013	110.24	113.54	108.96	113.40	989,300	112.85
Apr 4, 2013	112.51	113.19	111.35	112.08	920,800	111.54
Apr 3, 2013	115.34	116.10	111.96	112.61	1,719,400	112.06
Apr 2, 2013	116.50	117.19	114.59	114.99	1,149,200	114.43
Apr 1, 2013	118.40	118.92	115.89	116.07	1,011,200	115.51
Mar 28, 2013	116.23	118.85	116.12	118.46	1,373,100	117.89
Mar 27, 2013	113.24	116.56	113.22	116.23	1,518,800	115.67
Mar 26, 2013	114.74	114.79	113.81	114.29	758,200	113.74
Mar 25, 2013	114.88	115.74	113.01	113.76	1,001,400	113.21
Mar 22, 2013	114.40	114.89	113.25	114.39	538,600	113.84
Mar 21, 2013	115.74	115.91	113.57	113.84	840,600	113.29
Mar 20, 2013	116.00	117.33	115.36	116.28	731,600	115.72
Mar 19, 2013	115.25	116.09	113.84	115.17	900,500	114.61
Mar 18, 2013	114.29	115.70	112.63	114.84	690,100	114.28
Mar 15, 2013	116.90	117.57	114.90	115.20	1,561,700	114.64
Mar 14, 2013	118.36	118.85	117.09	117.49	1,304,100	116.92
Mar 13, 2013	118.75	119.05	116.82	118.13	1,158,900	117.56
Mar 12, 2013	119.01	119.54	117.85	118.86	1,013,100	118.28
Mar 11, 2013	117.77	119.68	117.77	119.29	1,553,500	118.71
Mar 8, 2013	117.80	119.29	116.53	117.75	1,719,300	117.18
Mar 7, 2013	118.28	118.31	116.00	116.08	1,667,900	115.52
Mar 6, 2013	118.91	119.99	117.94	118.51	1,775,500	117.94
Mar 5, 2013	117.95	120.00	117.16	118.88	2,092,100	118.30
Mar 4, 2013	113.97	117.63	113.60	117.36	2,083,100	116.79
Mar 1, 2013	112.02	114.49	110.90	114.35	1,657,300	113.80
Feb 28, 2013	111.08	114.30	110.84	112.95	1,227,000	112.40
Feb 27, 2013	109.71	111.50	109.62	111.04	1,080,000	110.50
2013-02-27	0.50 Dividend
Feb 26, 2013	108.24	110.55	107.85	110.10	1,166,700	109.07
Feb 25, 2013	109.70	110.53	107.11	107.11	1,588,800	106.11
Feb 22, 2013	107.22	110.13	106.95	109.55	1,250,400	108.52
Feb 21, 2013	107.10	107.25	104.06	107.11	1,774,700	106.11
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On WHR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Whirlpool Corp. (WHR)