Whirlpool Corporation (WHR.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 04:06PM CEST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 88.00 | 89.00 | 88.00 | 88.00 | 88.00 | 133 |
| Apr 30, 2024 | 90.00 | 91.16 | 90.00 | 91.16 | 91.16 | 6 |
| Apr 29, 2024 | 88.00 | 88.50 | 88.00 | 88.50 | 88.50 | 120 |
| Apr 26, 2024 | 88.60 | 89.66 | 88.60 | 89.38 | 89.38 | 225 |
| Apr 25, 2024 | 97.78 | 97.78 | 87.88 | 87.88 | 87.88 | 80 |
| Apr 24, 2024 | 98.22 | 98.22 | 98.22 | 98.22 | 98.22 | - |
| Apr 23, 2024 | 98.32 | 98.32 | 98.32 | 98.32 | 98.32 | - |
| Apr 22, 2024 | 97.84 | 97.84 | 97.84 | 97.84 | 97.84 | - |
| Apr 19, 2024 | 96.74 | 96.74 | 96.74 | 96.74 | 96.74 | - |
| Apr 18, 2024 | 96.78 | 96.78 | 96.70 | 96.70 | 96.70 | 20 |
| Apr 17, 2024 | 98.76 | 98.76 | 98.76 | 98.76 | 98.76 | - |
| Apr 16, 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
| Apr 15, 2024 | 101.15 | 101.40 | 101.15 | 101.35 | 101.35 | 70 |
| Apr 12, 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | - |
| Apr 11, 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
| Apr 10, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| Apr 09, 2024 | 106.05 | 106.30 | 106.05 | 106.30 | 106.30 | 30 |
| Apr 08, 2024 | 105.95 | 107.60 | 105.95 | 107.60 | 107.60 | 60 |
| Apr 05, 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - |
| Apr 04, 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - |
| Apr 03, 2024 | 105.70 | 107.00 | 105.70 | 107.00 | 107.00 | 13 |
| Apr 02, 2024 | 111.55 | 111.55 | 111.55 | 111.55 | 111.55 | 100 |
| Mar 28, 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - |
| Mar 27, 2024 | 104.55 | 108.45 | 104.55 | 108.45 | 108.45 | 60 |
| Mar 26, 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | - |
| Mar 25, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| Mar 22, 2024 | 102.80 | 102.90 | 102.80 | 102.90 | 102.90 | 5 |
| Mar 21, 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
| Mar 20, 2024 | 98.08 | 98.08 | 98.08 | 98.08 | 98.08 | - |
| Mar 19, 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | - |
| Mar 18, 2024 | 96.42 | 96.42 | 96.42 | 96.42 | 96.42 | - |
| Mar 15, 2024 | 96.70 | 97.00 | 96.70 | 97.00 | 97.00 | 10 |
| Mar 14, 2024 | 99.08 | 99.08 | 97.40 | 97.40 | 97.40 | 40 |
| Mar 13, 2024 | 98.32 | 98.32 | 98.32 | 98.32 | 98.32 | - |
| Mar 12, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| Mar 11, 2024 | 99.38 | 99.38 | 99.38 | 99.38 | 99.38 | - |
| Mar 08, 2024 | 98.06 | 98.06 | 98.06 | 98.06 | 98.06 | - |
| Mar 07, 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | - |
| Mar 06, 2024 | 94.28 | 97.24 | 94.28 | 97.24 | 97.24 | 200 |
| Mar 05, 2024 | 97.56 | 97.56 | 95.00 | 95.00 | 95.00 | 65 |
| Mar 04, 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | - |
| Mar 01, 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | - |
| Feb 29, 2024 | 96.94 | 97.70 | 96.94 | 97.70 | 97.70 | 10 |
| Feb 29, 2024 | 1.75 Dividend | |||||
| Feb 28, 2024 | 98.86 | 99.86 | 98.86 | 99.86 | 98.11 | 5 |
| Feb 27, 2024 | 99.58 | 99.58 | 99.58 | 99.58 | 97.83 | 50 |
| Feb 26, 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 99.67 | - |
| Feb 23, 2024 | 102.35 | 103.00 | 102.35 | 103.00 | 101.19 | 30 |
| Feb 22, 2024 | 101.35 | 102.75 | 101.35 | 102.75 | 100.95 | 25 |
| Feb 21, 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 98.64 | - |
| Feb 20, 2024 | 99.90 | 99.90 | 99.90 | 99.90 | 98.15 | - |
| Feb 19, 2024 | 99.68 | 99.68 | 99.68 | 99.68 | 97.93 | - |
| Feb 16, 2024 | 101.35 | 101.35 | 100.75 | 100.75 | 98.98 | 15 |
| Feb 15, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 99.23 | - |
| Feb 14, 2024 | 99.22 | 99.22 | 99.22 | 99.22 | 97.48 | - |
| Feb 13, 2024 | 103.35 | 103.35 | 100.00 | 100.00 | 98.25 | 100 |
| Feb 12, 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 98.74 | - |
| Feb 09, 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 99.72 | - |
| Feb 08, 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 98.64 | - |
| Feb 07, 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 99.13 | - |
| Feb 06, 2024 | 99.94 | 99.94 | 99.94 | 99.94 | 98.19 | - |
| Feb 05, 2024 | 101.65 | 101.65 | 101.65 | 101.65 | 99.87 | - |
| Feb 02, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 100.21 | - |
| Feb 01, 2024 | 100.85 | 100.85 | 100.85 | 100.85 | 99.08 | - |
| Jan 31, 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 99.28 | - |
| Jan 30, 2024 | 102.70 | 104.10 | 102.70 | 103.50 | 101.69 | 147 |
| Jan 29, 2024 | 106.50 | 108.90 | 106.50 | 108.05 | 106.16 | 85 |
| Jan 26, 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 102.77 | - |
| Jan 25, 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 99.18 | - |
| Jan 24, 2024 | 102.15 | 102.15 | 102.15 | 102.15 | 100.36 | - |
| Jan 23, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 102.18 | - |
| Jan 22, 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 101.00 | - |
| Jan 19, 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 100.90 | - |
| Jan 18, 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 100.31 | - |
| Jan 17, 2024 | 102.55 | 102.55 | 102.55 | 102.55 | 100.75 | - |
| Jan 16, 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 102.13 | - |
| Jan 15, 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 104.24 | - |
| Jan 12, 2024 | 108.90 | 108.90 | 106.10 | 106.10 | 104.24 | 2 |
| Jan 11, 2024 | 109.30 | 110.45 | 107.80 | 107.80 | 105.91 | 48 |
| Jan 10, 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 107.88 | - |
| Jan 09, 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 108.71 | - |
| Jan 08, 2024 | 109.65 | 109.65 | 109.65 | 109.65 | 107.73 | - |
| Jan 05, 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 105.47 | - |
| Jan 04, 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 105.37 | - |
| Jan 03, 2024 | 111.35 | 111.35 | 111.35 | 111.35 | 109.40 | - |
| Jan 02, 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 108.17 | - |
| Dec 29, 2023 | 110.45 | 110.95 | 110.45 | 110.95 | 109.01 | - |
| Dec 28, 2023 | 109.50 | 109.50 | 109.50 | 109.50 | 107.58 | - |
| Dec 27, 2023 | 109.70 | 109.70 | 109.70 | 109.70 | 107.78 | - |
| Dec 22, 2023 | 106.75 | 106.75 | 106.70 | 106.70 | 104.83 | - |
| Dec 21, 2023 | 106.15 | 106.15 | 106.15 | 106.15 | 104.29 | - |
| Dec 20, 2023 | 108.60 | 108.60 | 108.60 | 108.60 | 106.70 | - |
| Dec 19, 2023 | 107.10 | 107.10 | 107.10 | 107.10 | 105.22 | - |
| Dec 18, 2023 | 108.60 | 108.60 | 108.60 | 108.60 | 106.70 | - |
| Dec 15, 2023 | 111.20 | 111.20 | 111.20 | 111.20 | 109.25 | - |
| Dec 14, 2023 | 104.85 | 104.85 | 104.85 | 104.85 | 103.01 | - |
| Dec 13, 2023 | 101.30 | 102.35 | 101.30 | 102.35 | 100.56 | 25 |
| Dec 12, 2023 | 101.35 | 101.35 | 101.35 | 101.35 | 99.57 | - |
| Dec 11, 2023 | 104.60 | 104.60 | 104.60 | 104.60 | 102.77 | 100 |
| Dec 08, 2023 | 102.20 | 103.25 | 102.20 | 103.25 | 101.44 | 10 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.