Canada markets open in 3 hours 1 minute

Whirlpool Corporation (WHR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
101.36-4.95 (-4.66%)
At close: 04:00PM EDT
101.00 -0.36 (-0.36%)
Pre-Market: 04:21AM EDT
Time Period:
Jul 24, 2023 - Jul 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 2024104.00104.04100.64101.36101.361,723,000
Jul 22, 2024106.15107.44105.47106.31106.31732,800
Jul 19, 2024104.65107.39104.65105.62105.62743,700
Jul 18, 2024110.57115.45103.93105.20105.202,627,700
Jul 17, 2024110.75112.96110.75111.59111.59939,600
Jul 16, 2024111.37113.31111.19112.34112.34841,900
Jul 15, 2024109.37111.45108.49110.67110.67899,800
Jul 12, 2024109.52111.15108.59109.85109.85892,100
Jul 11, 2024105.00108.52104.83108.44108.44935,100
Jul 10, 2024101.34104.19100.56102.88102.88715,500
Jul 09, 2024102.05102.18100.88101.33101.33944,200
Jul 08, 2024100.93103.70100.73102.90102.901,178,000
Jul 05, 2024100.44101.5299.73100.40100.40969,100
Jul 03, 2024102.67103.85100.85100.85100.85514,700
Jul 02, 2024102.20102.90101.28102.23102.231,344,000
Jul 01, 2024101.78102.63100.61100.87100.871,172,900
Jun 28, 2024101.06103.16100.65102.20102.201,314,500
Jun 27, 2024100.87101.1099.36100.88100.881,778,100
Jun 26, 2024103.31103.6296.22101.91101.919,743,400
Jun 25, 202490.9791.0186.9687.0387.031,712,000
Jun 24, 202491.0092.3690.8691.8191.811,218,800
Jun 21, 202489.6190.9889.1290.4390.431,282,300
Jun 20, 202488.6189.8588.6189.6089.60841,800
Jun 18, 202491.6292.6689.0689.1189.111,183,300
Jun 17, 202490.9094.1590.9091.7591.751,691,000
Jun 14, 202491.7692.6590.6190.8090.801,200,000
Jun 13, 202493.8193.8191.0092.8192.811,043,300
Jun 12, 202491.1295.5491.1294.0594.053,474,000
Jun 11, 202487.8289.1086.9188.5488.54919,300
Jun 10, 202487.2188.6387.0288.2888.28694,700
Jun 07, 202487.7988.6787.2688.1288.12854,300
Jun 06, 202489.1389.6288.7789.0589.05672,800
Jun 05, 202489.5089.7088.2589.5289.52977,200
Jun 04, 202491.5891.6289.2189.2389.23788,500
Jun 03, 202493.5094.3392.1492.2492.241,593,500
May 31, 202490.6093.0990.1393.0393.031,476,000
May 30, 202485.5890.7185.3290.0790.072,393,000
May 29, 202485.7485.8784.1884.7884.781,242,900
May 28, 202486.8188.2786.6186.7686.761,699,000
May 24, 202486.9087.2685.8286.5286.521,236,700
May 23, 202488.5088.5086.0686.4686.461,979,300
May 22, 202489.2589.2887.8588.7088.701,355,000
May 21, 202490.2690.7889.3989.5289.521,173,800
May 20, 202491.6691.9490.4890.6290.621,091,300
May 17, 202492.0593.1591.1991.3891.381,440,900
May 16, 202493.2093.6091.6991.9891.981,340,900
May 16, 20241.75 Dividend
May 15, 202497.5897.5894.7994.9493.191,542,000
May 14, 202497.3598.6095.7795.9994.221,652,800
May 13, 202495.7597.1294.7895.4993.732,466,000
May 10, 202495.6795.9394.9795.0493.29887,000
May 09, 202494.8996.0494.5095.1593.40828,000
May 08, 202494.4295.3193.9794.8993.14852,600
May 07, 202495.9496.2094.8595.0293.271,211,000
May 06, 202496.8197.4795.0295.2193.461,007,300
May 03, 202496.5097.5195.2695.5693.801,040,800
May 02, 202495.6095.8693.7594.5192.771,010,200
May 01, 202494.6097.7594.5594.5792.831,060,100
Apr 30, 202496.0097.3294.8394.8693.111,026,000
Apr 29, 202495.6497.2695.3396.9095.111,572,500
Apr 26, 202495.0196.2291.9094.6092.862,579,300
Apr 25, 2024102.60102.6092.5594.9793.226,752,700
Apr 24, 2024105.00106.33104.22105.68103.731,705,900
Apr 23, 2024105.43107.86105.21105.39103.451,232,000
Apr 22, 2024103.93105.63103.21105.44103.501,104,200
Apr 19, 2024103.96105.22103.88104.67102.741,009,900
Apr 18, 2024105.20105.53103.43104.11102.19917,800
Apr 17, 2024106.40106.57103.82103.85101.94988,700
Apr 16, 2024106.13106.40104.83105.55103.60860,600
Apr 15, 2024108.36109.31105.88106.53104.571,001,900
Apr 12, 2024109.43110.01108.05108.06106.07999,300
Apr 11, 2024111.74112.01110.55111.39109.34755,900
Apr 10, 2024114.00114.35110.36110.94108.901,285,400
Apr 09, 2024116.57117.98116.13116.79114.64906,200
Apr 08, 2024116.30117.56115.63115.97113.83704,200
Apr 05, 2024114.50115.86114.00115.34113.21683,600
Apr 04, 2024117.50117.94114.60114.63112.52845,900
Apr 03, 2024114.08116.36114.00115.83113.691,174,700
Apr 02, 2024117.95118.54114.76114.88112.761,114,800
Apr 01, 2024119.75120.39118.27119.20117.001,557,000
Mar 28, 2024118.11119.88118.11119.63117.421,092,100
Mar 27, 2024113.57118.47113.48117.89115.721,503,000
Mar 26, 2024114.26114.67112.20112.23110.16848,300
Mar 25, 2024111.13115.73111.13113.43111.341,343,300
Mar 22, 2024111.95111.95110.73110.83108.79604,400
Mar 21, 2024110.00112.87109.61111.71109.651,091,800
Mar 20, 2024107.42110.36106.51109.66107.641,121,200
Mar 19, 2024105.00107.72105.00107.40105.42815,800
Mar 18, 2024105.83107.87104.75105.19103.251,426,400
Mar 15, 2024104.98107.45104.53105.12103.1814,710,300
Mar 14, 2024108.09108.35104.96105.68103.731,254,700
Mar 13, 2024107.96109.29107.75108.69106.691,003,400
Mar 12, 2024108.60109.35107.24107.78105.79810,300
Mar 11, 2024108.75109.71107.53108.66106.66939,000
Mar 08, 2024108.59109.57107.69109.33107.31903,600
Mar 07, 2024107.00108.78107.00108.14106.151,205,500
Mar 06, 2024103.53106.95102.65106.28104.321,508,700
Mar 05, 2024105.57107.40102.98103.13101.232,204,300
Mar 04, 2024107.21107.83106.02106.55104.591,771,200
Mar 01, 2024107.59107.64105.80106.81104.84968,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...