Whirlpool Corp (WHR.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 87.62 | 87.62 | 87.62 | 87.62 | 87.62 | - |
| May 08, 2024 | 87.90 | 88.50 | 87.58 | 88.50 | 88.50 | - |
| May 07, 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | - |
| May 06, 2024 | 88.56 | 88.56 | 88.36 | 88.36 | 88.36 | - |
| May 03, 2024 | 87.94 | 89.70 | 87.94 | 88.62 | 88.62 | - |
| May 02, 2024 | 87.80 | 88.62 | 87.80 | 88.60 | 88.60 | - |
| Apr 30, 2024 | 90.02 | 90.74 | 89.12 | 89.12 | 89.12 | 12 |
| Apr 29, 2024 | 89.00 | 90.56 | 88.42 | 89.40 | 89.40 | 150 |
| Apr 26, 2024 | 88.46 | 89.64 | 88.46 | 89.64 | 89.64 | 10 |
| Apr 25, 2024 | 98.80 | 98.80 | 97.62 | 97.62 | 97.62 | - |
| Apr 24, 2024 | 98.20 | 98.62 | 98.20 | 98.62 | 98.62 | - |
| Apr 23, 2024 | 98.30 | 99.64 | 98.30 | 99.48 | 99.48 | - |
| Apr 22, 2024 | 97.74 | 97.74 | 97.74 | 97.74 | 97.74 | - |
| Apr 19, 2024 | 96.62 | 97.78 | 96.62 | 97.78 | 97.78 | 15 |
| Apr 18, 2024 | 96.76 | 98.34 | 96.56 | 97.68 | 97.68 | 11 |
| Apr 17, 2024 | 98.74 | 99.50 | 98.74 | 99.20 | 99.20 | - |
| Apr 16, 2024 | 99.70 | 99.70 | 98.50 | 99.28 | 99.28 | - |
| Apr 15, 2024 | 101.15 | 102.00 | 100.00 | 100.00 | 100.00 | - |
| Apr 12, 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | - |
| Apr 11, 2024 | 102.60 | 104.10 | 102.60 | 103.45 | 103.45 | - |
| Apr 10, 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | - |
| Apr 09, 2024 | 106.15 | 107.15 | 106.15 | 107.15 | 107.15 | - |
| Apr 08, 2024 | 105.80 | 106.10 | 105.80 | 106.10 | 106.10 | - |
| Apr 05, 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | - |
| Apr 04, 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | - |
| Apr 03, 2024 | 106.00 | 106.10 | 106.00 | 106.10 | 106.10 | - |
| Apr 02, 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | - |
| Mar 28, 2024 | 108.55 | 109.80 | 108.55 | 109.80 | 109.80 | - |
| Mar 27, 2024 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | - |
| Mar 26, 2024 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | - |
| Mar 25, 2024 | 102.05 | 103.75 | 102.05 | 103.75 | 103.75 | 10 |
| Mar 22, 2024 | 103.05 | 103.20 | 102.20 | 102.50 | 102.50 | - |
| Mar 21, 2024 | 100.20 | 101.95 | 100.20 | 101.95 | 101.95 | - |
| Mar 20, 2024 | 98.06 | 100.05 | 98.06 | 100.05 | 100.05 | 15 |
| Mar 19, 2024 | 96.48 | 98.94 | 96.42 | 98.94 | 98.94 | - |
| Mar 18, 2024 | 96.62 | 97.72 | 96.62 | 96.62 | 96.62 | - |
| Mar 15, 2024 | 96.86 | 97.12 | 96.86 | 97.12 | 97.12 | - |
| Mar 14, 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
| Mar 13, 2024 | 98.32 | 99.28 | 98.24 | 99.04 | 99.04 | - |
| Mar 12, 2024 | 99.12 | 99.92 | 98.76 | 98.76 | 98.76 | - |
| Mar 11, 2024 | 99.22 | 99.34 | 98.84 | 99.34 | 99.34 | 150 |
| Mar 08, 2024 | 98.02 | 99.68 | 98.02 | 99.48 | 99.48 | - |
| Mar 07, 2024 | 96.66 | 99.10 | 96.66 | 98.74 | 98.74 | - |
| Mar 06, 2024 | 94.28 | 97.38 | 94.22 | 96.78 | 96.78 | 25 |
| Mar 05, 2024 | 97.56 | 98.10 | 96.58 | 96.58 | 96.58 | - |
| Mar 04, 2024 | 97.02 | 98.92 | 97.02 | 98.20 | 98.20 | - |
| Mar 01, 2024 | 98.80 | 98.80 | 98.30 | 98.30 | 98.30 | - |
| Feb 29, 2024 | 96.98 | 97.38 | 96.98 | 97.38 | 97.38 | 14 |
| Feb 29, 2024 | 1.75 Dividend | |||||
| Feb 28, 2024 | 98.86 | 99.80 | 98.86 | 99.80 | 98.05 | - |
| Feb 27, 2024 | 98.18 | 98.94 | 98.18 | 98.80 | 97.07 | - |
| Feb 26, 2024 | 101.35 | 101.35 | 100.60 | 100.60 | 98.84 | - |
| Feb 23, 2024 | 102.35 | 102.90 | 102.10 | 102.90 | 101.10 | - |
| Feb 22, 2024 | 101.30 | 102.95 | 101.05 | 102.95 | 101.14 | - |
| Feb 21, 2024 | 100.45 | 100.80 | 100.45 | 100.80 | 99.03 | - |
| Feb 20, 2024 | 100.60 | 100.90 | 99.38 | 100.45 | 98.69 | - |
| Feb 19, 2024 | 99.68 | 102.00 | 99.68 | 101.00 | 99.23 | 50 |
| Feb 16, 2024 | 101.35 | 101.35 | 100.65 | 100.65 | 98.89 | - |
| Feb 15, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 99.23 | - |
| Feb 14, 2024 | 99.34 | 99.34 | 99.34 | 99.34 | 97.60 | - |
| Feb 13, 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 101.54 | - |
| Feb 12, 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 98.74 | - |
| Feb 09, 2024 | 101.55 | 101.55 | 101.50 | 101.50 | 99.72 | - |
| Feb 08, 2024 | 100.50 | 102.40 | 100.50 | 101.60 | 99.82 | - |
| Feb 07, 2024 | 100.85 | 101.15 | 100.20 | 101.00 | 99.23 | - |
| Feb 06, 2024 | 99.94 | 99.94 | 99.84 | 99.84 | 98.09 | - |
| Feb 05, 2024 | 101.65 | 102.15 | 100.75 | 101.20 | 99.43 | 15 |
| Feb 02, 2024 | 101.90 | 101.95 | 99.66 | 101.95 | 100.16 | 8 |
| Feb 01, 2024 | 100.85 | 101.50 | 100.85 | 101.40 | 99.62 | - |
| Jan 31, 2024 | 101.05 | 102.50 | 101.05 | 102.50 | 100.70 | - |
| Jan 30, 2024 | 102.65 | 104.15 | 102.20 | 102.20 | 100.41 | - |
| Jan 29, 2024 | 107.55 | 108.10 | 107.55 | 108.10 | 106.20 | - |
| Jan 26, 2024 | 104.60 | 106.65 | 104.60 | 106.10 | 104.24 | - |
| Jan 25, 2024 | 100.95 | 101.15 | 100.95 | 101.15 | 99.38 | - |
| Jan 24, 2024 | 102.15 | 102.15 | 101.30 | 101.30 | 99.52 | - |
| Jan 23, 2024 | 104.00 | 104.55 | 102.70 | 102.70 | 100.90 | - |
| Jan 22, 2024 | 102.70 | 105.10 | 102.70 | 104.45 | 102.62 | - |
| Jan 19, 2024 | 102.55 | 103.95 | 102.55 | 102.70 | 100.90 | 35 |
| Jan 18, 2024 | 102.05 | 103.10 | 102.05 | 102.90 | 101.10 | - |
| Jan 17, 2024 | 102.55 | 102.75 | 102.00 | 102.00 | 100.21 | - |
| Jan 16, 2024 | 104.40 | 104.40 | 102.10 | 102.10 | 100.31 | - |
| Jan 15, 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 102.67 | - |
| Jan 12, 2024 | 108.85 | 109.35 | 108.85 | 109.35 | 107.43 | - |
| Jan 11, 2024 | 109.30 | 109.30 | 109.30 | 109.30 | 107.38 | - |
| Jan 10, 2024 | 109.80 | 109.80 | 109.50 | 109.50 | 107.58 | - |
| Jan 09, 2024 | 110.60 | 111.10 | 109.75 | 109.90 | 107.97 | 20 |
| Jan 08, 2024 | 109.60 | 110.85 | 109.60 | 110.85 | 108.91 | - |
| Jan 05, 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 105.61 | - |
| Jan 04, 2024 | 107.25 | 107.35 | 107.15 | 107.15 | 105.27 | - |
| Jan 03, 2024 | 111.35 | 111.35 | 107.95 | 108.20 | 106.30 | - |
| Jan 02, 2024 | 110.70 | 111.35 | 110.70 | 111.35 | 109.40 | - |
| Dec 29, 2023 | 110.55 | 110.80 | 110.55 | 110.80 | 108.86 | - |
| Dec 28, 2023 | 109.55 | 110.35 | 109.55 | 110.35 | 108.42 | - |
| Dec 27, 2023 | 109.70 | 110.10 | 109.70 | 110.10 | 108.17 | - |
| Dec 22, 2023 | 106.70 | 107.75 | 106.70 | 107.75 | 105.86 | - |
| Dec 21, 2023 | 106.30 | 106.30 | 106.30 | 106.30 | 104.44 | - |
| Dec 20, 2023 | 108.70 | 108.70 | 108.70 | 108.70 | 106.79 | - |
| Dec 19, 2023 | 107.15 | 107.15 | 107.15 | 107.15 | 105.27 | - |
| Dec 18, 2023 | 108.50 | 108.50 | 107.50 | 107.50 | 105.61 | - |
| Dec 15, 2023 | 111.10 | 111.10 | 108.95 | 109.20 | 107.29 | 25 |
| *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.