STOCKS FALL AFTER HOTTER-THAN-EXPECTED U.S. INFLATION

10-year Treasury up as much as 4 bps Thursday to hit 4.1% for the first time since late-July

Whirlpool Corporation (WHR)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

103.21

-1.50

(-1.43%)

At close: 04:00PM EDT

104.00

+0.79

(+0.77%)

After hours:

05:37PM EDT

Time Period:

Oct 10, 2023 - Oct 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 10, 2024	104.00	104.00	102.18	103.21	103.21	662,751
Oct 09, 2024	104.00	105.78	103.52	104.71	104.71	531,300
Oct 08, 2024	102.19	103.90	102.09	103.52	103.52	361,300
Oct 07, 2024	103.50	104.42	102.05	103.22	103.22	431,600
Oct 04, 2024	106.51	106.58	103.96	104.19	104.19	532,200
Oct 03, 2024	104.12	104.99	103.67	104.83	104.83	514,600
Oct 02, 2024	106.39	107.18	105.04	105.16	105.16	408,800
Oct 01, 2024	107.00	107.39	105.09	106.93	106.93	367,500
Sept 30, 2024	107.00	107.91	106.25	107.00	107.00	476,000
Sept 27, 2024	108.00	109.10	106.35	107.66	107.66	476,800
Sept 26, 2024	104.00	107.87	103.68	106.58	106.58	1,248,300
Sept 25, 2024	103.60	103.66	102.00	102.70	102.70	740,600
Sept 24, 2024	102.76	103.68	102.49	103.56	103.56	402,800
Sept 23, 2024	103.40	103.87	101.76	102.32	102.32	375,000
Sept 20, 2024	102.69	103.45	101.17	102.41	102.41	1,166,300
Sept 19, 2024	103.82	103.82	101.87	103.37	103.37	725,800
Sept 18, 2024	102.26	104.96	100.74	100.93	100.93	930,500
Sept 17, 2024	101.82	102.83	100.22	101.84	101.84	897,800
Sept 16, 2024	99.36	101.39	99.00	100.62	100.62	768,400
Sept 13, 2024	95.29	99.00	95.29	98.59	98.59	967,400
Sept 12, 2024	93.60	94.44	93.10	93.87	93.87	461,100
Sept 11, 2024	96.56	96.66	92.38	93.31	93.31	1,250,900
Sept 10, 2024	97.00	97.26	95.29	97.19	97.19	441,800
Sept 09, 2024	97.50	98.19	96.50	97.11	97.11	686,500
Sept 06, 2024	97.35	98.86	97.00	97.61	97.61	444,200
Sept 05, 2024	99.21	99.62	97.52	97.53	97.53	420,000
Sept 04, 2024	97.58	99.06	97.08	98.83	98.83	304,100
Sept 03, 2024	99.33	100.29	97.86	98.17	98.17	656,900
Aug 30, 2024	101.56	102.19	99.35	100.29	100.29	664,400
Aug 30, 2024	1.75 Dividend
Aug 29, 2024	102.93	103.38	101.29	102.48	100.73	530,600
Aug 28, 2024	102.16	103.29	102.08	102.10	100.36	465,000
Aug 27, 2024	102.27	103.10	101.21	102.83	101.07	530,600
Aug 26, 2024	103.26	104.11	102.18	103.02	101.26	548,800
Aug 23, 2024	98.49	102.77	97.80	102.37	100.62	704,100
Aug 22, 2024	99.16	99.50	97.66	98.04	96.37	567,700
Aug 21, 2024	97.63	99.16	96.73	99.00	97.31	678,100
Aug 20, 2024	96.06	97.12	95.72	96.52	94.87	611,600
Aug 19, 2024	97.20	97.63	95.89	96.14	94.50	617,400
Aug 16, 2024	95.20	97.45	95.20	96.71	95.06	589,300
Aug 15, 2024	96.78	97.45	94.78	95.63	94.00	769,700
Aug 14, 2024	96.37	96.81	93.90	94.36	92.75	680,200
Aug 13, 2024	92.50	96.69	92.10	95.83	94.19	1,658,500
Aug 12, 2024	93.50	94.00	91.61	92.18	90.61	475,800
Aug 09, 2024	93.63	94.49	92.36	93.12	91.53	751,000
Aug 08, 2024	91.01	93.68	90.63	93.48	91.88	1,046,400
Aug 07, 2024	93.94	94.12	90.08	90.25	88.71	909,900
Aug 06, 2024	93.26	94.40	92.05	92.36	90.78	878,400
Aug 05, 2024	92.96	94.27	91.66	93.23	91.64	1,227,000
Aug 02, 2024	97.00	97.02	94.71	96.80	95.15	1,072,600
Aug 01, 2024	101.90	103.29	97.49	98.60	96.92	962,500
Jul 31, 2024	102.82	104.23	101.09	101.97	100.23	1,376,100
Jul 30, 2024	98.98	102.36	97.73	102.34	100.59	1,357,200
Jul 29, 2024	99.52	100.00	97.14	99.37	97.67	1,172,200
Jul 26, 2024	102.42	102.71	99.14	99.53	97.83	1,072,800
Jul 25, 2024	100.00	101.62	97.03	101.57	99.84	1,742,100
Jul 24, 2024	101.22	101.80	98.03	98.75	97.06	1,854,200
Jul 23, 2024	104.00	104.04	100.64	101.36	99.63	1,724,600
Jul 22, 2024	106.15	107.44	105.47	106.31	104.49	732,800
Jul 19, 2024	104.65	107.39	104.65	105.62	103.82	743,700
Jul 18, 2024	110.57	115.45	103.93	105.20	103.40	2,627,700
Jul 17, 2024	110.75	112.96	110.75	111.59	109.68	939,600
Jul 16, 2024	111.37	113.31	111.19	112.34	110.42	841,900
Jul 15, 2024	109.37	111.45	108.49	110.67	108.78	899,800
Jul 12, 2024	109.52	111.15	108.59	109.85	107.97	892,100
Jul 11, 2024	105.00	108.52	104.83	108.44	106.59	935,100
Jul 10, 2024	101.34	104.19	100.56	102.88	101.12	715,500
Jul 09, 2024	102.05	102.18	100.88	101.33	99.60	944,200
Jul 08, 2024	100.93	103.70	100.73	102.90	101.14	1,178,000
Jul 05, 2024	100.44	101.52	99.73	100.40	98.69	969,100
Jul 03, 2024	102.67	103.85	100.85	100.85	99.13	514,700
Jul 02, 2024	102.20	102.90	101.28	102.23	100.48	1,344,000
Jul 01, 2024	101.78	102.63	100.61	100.87	99.15	1,172,900
Jun 28, 2024	101.06	103.16	100.65	102.20	100.45	1,314,500
Jun 27, 2024	100.87	101.10	99.36	100.88	99.16	1,778,100
Jun 26, 2024	103.31	103.62	96.22	101.91	100.17	9,743,400
Jun 25, 2024	90.97	91.01	86.96	87.03	85.54	1,712,000
Jun 24, 2024	91.00	92.36	90.86	91.81	90.24	1,218,800
Jun 21, 2024	89.61	90.98	89.12	90.43	88.89	1,282,300
Jun 20, 2024	88.61	89.85	88.61	89.60	88.07	841,800
Jun 18, 2024	91.62	92.66	89.06	89.11	87.59	1,183,300
Jun 17, 2024	90.90	94.15	90.90	91.75	90.18	1,691,000
Jun 14, 2024	91.76	92.65	90.61	90.80	89.25	1,200,000
Jun 13, 2024	93.81	93.81	91.00	92.81	91.23	1,043,300
Jun 12, 2024	91.12	95.54	91.12	94.05	92.44	3,474,000
Jun 11, 2024	87.82	89.10	86.91	88.54	87.03	919,300
Jun 10, 2024	87.21	88.63	87.02	88.28	86.77	694,700
Jun 07, 2024	87.79	88.67	87.26	88.12	86.62	854,300
Jun 06, 2024	89.13	89.62	88.77	89.05	87.53	672,800
Jun 05, 2024	89.50	89.70	88.25	89.52	87.99	977,200
Jun 04, 2024	91.58	91.62	89.21	89.23	87.71	788,500
Jun 03, 2024	93.50	94.33	92.14	92.24	90.66	1,593,500
May 31, 2024	90.60	93.09	90.13	93.03	91.44	1,476,000
May 30, 2024	85.58	90.71	85.32	90.07	88.53	2,393,000
May 29, 2024	85.74	85.87	84.18	84.78	83.33	1,242,900
May 28, 2024	86.81	88.27	86.61	86.76	85.28	1,699,000
May 24, 2024	86.90	87.26	85.82	86.52	85.04	1,236,700
May 23, 2024	88.50	88.50	86.06	86.46	84.98	1,979,300
May 22, 2024	89.25	89.28	87.85	88.70	87.19	1,355,000
May 21, 2024	90.26	90.78	89.39	89.52	87.99	1,173,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,302.26+77.36(+0.32%)

S&P 5005,780.05-11.99(-0.21%)

DOW42,454.12-57.88(-0.14%)

CAD/USD0.7278-0.0016(-0.22%)

CRUDE OIL75.59+2.35(+3.21%)

Bitcoin CAD82,194.38-1,268.75(-1.52%)

STOCKS FALL AFTER HOTTER-THAN-EXPECTED U.S. INFLATION

Whirlpool Corporation (WHR)

S&P/TSX
24,302.26
+77.36(+0.32%)

S&P 500
5,780.05
-11.99(-0.21%)

DOW
42,454.12
-57.88(-0.14%)

CAD/USD
0.7278
-0.0016(-0.22%)

CRUDE OIL
75.59
+2.35(+3.21%)

Bitcoin CAD
82,194.38
-1,268.75(-1.52%)