Whirlpool Corporation (WHR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 16, 2022 | 180.61 | 182.84 | 175.28 | 180.93 | 180.93 | 771,600 |
| May 13, 2022 | 183.82 | 187.36 | 180.87 | 182.96 | 182.96 | 693,600 |
| May 12, 2022 | 176.50 | 185.19 | 175.68 | 182.46 | 182.46 | 1,155,600 |
| May 11, 2022 | 187.61 | 188.79 | 175.91 | 176.53 | 176.53 | 1,064,700 |
| May 10, 2022 | 195.80 | 196.30 | 185.15 | 188.59 | 188.59 | 831,900 |
| May 09, 2022 | 188.22 | 195.55 | 188.22 | 193.34 | 193.34 | 1,304,600 |
| May 06, 2022 | 188.13 | 192.40 | 184.27 | 191.09 | 191.09 | 818,600 |
| May 05, 2022 | 193.92 | 195.91 | 187.91 | 190.03 | 190.03 | 925,100 |
| May 04, 2022 | 189.49 | 199.07 | 188.57 | 198.19 | 198.19 | 1,415,100 |
| May 03, 2022 | 186.01 | 191.62 | 184.71 | 190.43 | 190.43 | 1,033,300 |
| May 02, 2022 | 181.20 | 185.84 | 179.61 | 185.27 | 185.27 | 1,019,400 |
| Apr 29, 2022 | 184.89 | 187.91 | 180.98 | 181.52 | 181.52 | 1,236,900 |
| Apr 28, 2022 | 184.92 | 189.01 | 181.60 | 185.28 | 185.28 | 953,300 |
| Apr 27, 2022 | 184.25 | 191.86 | 181.58 | 183.02 | 183.02 | 1,992,500 |
| Apr 26, 2022 | 186.95 | 194.87 | 184.24 | 187.16 | 187.16 | 4,429,100 |
| Apr 25, 2022 | 173.50 | 179.00 | 169.81 | 178.87 | 178.87 | 2,564,400 |
| Apr 22, 2022 | 177.25 | 177.25 | 172.70 | 173.82 | 173.82 | 1,114,200 |
| Apr 21, 2022 | 180.89 | 182.48 | 176.33 | 178.10 | 178.10 | 886,600 |
| Apr 20, 2022 | 177.85 | 180.20 | 175.50 | 178.09 | 178.09 | 1,060,500 |
| Apr 19, 2022 | 171.91 | 177.10 | 171.91 | 176.55 | 176.55 | 932,200 |
| Apr 18, 2022 | 170.09 | 172.22 | 168.13 | 170.78 | 170.78 | 997,500 |
| Apr 14, 2022 | 176.09 | 178.12 | 170.45 | 170.55 | 170.55 | 1,451,800 |
| Apr 13, 2022 | 174.00 | 177.70 | 173.09 | 177.16 | 177.16 | 798,800 |
| Apr 12, 2022 | 177.77 | 181.69 | 174.40 | 174.60 | 174.60 | 1,050,500 |
| Apr 11, 2022 | 171.80 | 179.57 | 171.80 | 176.43 | 176.43 | 1,328,800 |
| Apr 08, 2022 | 168.50 | 173.63 | 165.50 | 172.08 | 172.08 | 1,327,600 |
| Apr 07, 2022 | 167.53 | 169.55 | 164.52 | 168.64 | 168.64 | 1,173,200 |
| Apr 06, 2022 | 170.01 | 171.47 | 167.40 | 167.93 | 167.93 | 1,166,600 |
| Apr 05, 2022 | 174.20 | 176.50 | 171.59 | 172.78 | 172.78 | 924,500 |
| Apr 04, 2022 | 173.04 | 176.90 | 172.56 | 175.09 | 175.09 | 1,124,300 |
| Apr 01, 2022 | 174.75 | 175.05 | 169.25 | 172.44 | 172.44 | 1,235,100 |
| Mar 31, 2022 | 180.05 | 180.05 | 172.63 | 172.78 | 172.78 | 1,610,900 |
| Mar 30, 2022 | 186.72 | 186.97 | 180.30 | 180.32 | 180.32 | 1,173,500 |
| Mar 29, 2022 | 186.11 | 191.36 | 185.20 | 187.11 | 187.11 | 2,259,000 |
| Mar 28, 2022 | 181.11 | 183.70 | 180.26 | 182.50 | 182.50 | 1,359,300 |
| Mar 25, 2022 | 183.05 | 184.10 | 180.55 | 181.38 | 181.38 | 801,400 |
| Mar 24, 2022 | 183.40 | 183.82 | 181.00 | 182.79 | 182.79 | 1,031,400 |
| Mar 23, 2022 | 187.63 | 188.49 | 182.72 | 182.81 | 182.81 | 820,100 |
| Mar 22, 2022 | 188.37 | 191.59 | 187.62 | 188.84 | 188.84 | 797,300 |
| Mar 21, 2022 | 194.30 | 194.93 | 185.38 | 186.80 | 186.80 | 1,267,600 |
| Mar 18, 2022 | 190.62 | 195.29 | 186.45 | 194.72 | 194.72 | 2,281,500 |
| Mar 17, 2022 | 191.60 | 195.93 | 190.43 | 195.46 | 195.46 | 576,900 |
| Mar 16, 2022 | 191.10 | 196.22 | 188.39 | 193.58 | 193.58 | 759,300 |
| Mar 15, 2022 | 188.86 | 192.00 | 187.17 | 190.09 | 190.09 | 769,200 |
| Mar 14, 2022 | 188.02 | 188.95 | 183.25 | 186.18 | 186.18 | 1,171,600 |
| Mar 11, 2022 | 190.92 | 192.46 | 185.00 | 185.40 | 185.40 | 1,070,800 |
| Mar 10, 2022 | 193.63 | 193.93 | 187.31 | 188.11 | 188.11 | 1,429,800 |
| Mar 09, 2022 | 196.40 | 199.47 | 193.67 | 196.40 | 196.40 | 1,072,100 |
| Mar 08, 2022 | 189.12 | 199.95 | 188.33 | 192.49 | 192.49 | 1,481,500 |
| Mar 07, 2022 | 201.57 | 203.33 | 189.52 | 189.84 | 189.84 | 1,926,000 |
| Mar 04, 2022 | 206.54 | 209.87 | 200.40 | 203.89 | 203.89 | 1,328,700 |
| Mar 03, 2022 | 208.56 | 210.99 | 205.12 | 209.43 | 209.43 | 870,300 |
| Mar 02, 2022 | 203.50 | 209.36 | 201.20 | 206.54 | 206.54 | 1,026,900 |
| Mar 01, 2022 | 200.72 | 202.44 | 197.11 | 201.23 | 201.23 | 771,900 |
| Feb 28, 2022 | 201.18 | 203.00 | 198.20 | 201.27 | 201.27 | 888,800 |
| Feb 25, 2022 | 196.48 | 205.50 | 196.48 | 204.45 | 204.45 | 923,800 |
| Feb 24, 2022 | 188.11 | 198.65 | 187.37 | 198.18 | 198.18 | 1,044,100 |
| Feb 24, 2022 | 1.75 Dividend | |||||
| Feb 23, 2022 | 199.83 | 201.95 | 193.73 | 194.17 | 192.42 | 988,100 |
| Feb 22, 2022 | 203.11 | 205.35 | 194.75 | 197.81 | 196.03 | 1,127,900 |
| Feb 18, 2022 | 204.50 | 207.13 | 203.26 | 204.54 | 202.70 | 571,900 |
| Feb 17, 2022 | 205.38 | 207.93 | 203.33 | 204.93 | 203.08 | 602,600 |
| Feb 16, 2022 | 202.99 | 207.11 | 202.42 | 206.37 | 204.51 | 753,400 |
| Feb 15, 2022 | 201.58 | 205.23 | 201.05 | 204.38 | 202.54 | 728,000 |
| Feb 14, 2022 | 196.02 | 198.95 | 194.48 | 196.62 | 194.85 | 573,800 |
| Feb 11, 2022 | 200.00 | 201.73 | 193.47 | 195.67 | 193.91 | 887,600 |
| Feb 10, 2022 | 203.56 | 206.64 | 199.27 | 199.58 | 197.78 | 630,500 |
| Feb 09, 2022 | 202.80 | 207.62 | 202.03 | 206.21 | 204.35 | 672,000 |
| Feb 08, 2022 | 201.07 | 203.32 | 198.90 | 200.53 | 198.72 | 713,400 |
| Feb 07, 2022 | 202.52 | 204.18 | 199.35 | 200.16 | 198.36 | 453,600 |
| Feb 04, 2022 | 204.24 | 205.39 | 200.09 | 202.00 | 200.18 | 581,000 |
| Feb 03, 2022 | 209.19 | 209.84 | 205.10 | 205.62 | 203.77 | 477,000 |
| Feb 02, 2022 | 209.45 | 211.29 | 204.63 | 211.28 | 209.38 | 641,400 |
| Feb 01, 2022 | 209.90 | 211.19 | 205.09 | 208.48 | 206.60 | 818,200 |
| Jan 31, 2022 | 203.83 | 210.29 | 203.83 | 210.19 | 208.30 | 799,200 |
| Jan 28, 2022 | 199.61 | 205.33 | 197.93 | 205.19 | 203.34 | 936,300 |
| Jan 27, 2022 | 211.52 | 214.10 | 197.42 | 199.83 | 198.03 | 1,654,400 |
| Jan 26, 2022 | 211.22 | 213.12 | 204.38 | 207.65 | 205.78 | 1,682,500 |
| Jan 25, 2022 | 201.54 | 211.35 | 201.28 | 208.11 | 206.23 | 1,013,600 |
| Jan 24, 2022 | 197.00 | 208.15 | 196.35 | 207.20 | 205.33 | 1,105,900 |
| Jan 21, 2022 | 201.87 | 205.78 | 200.82 | 201.52 | 199.70 | 917,900 |
| Jan 20, 2022 | 207.55 | 209.80 | 200.96 | 201.40 | 199.58 | 864,400 |
| Jan 19, 2022 | 211.10 | 211.74 | 206.75 | 206.87 | 205.01 | 905,400 |
| Jan 18, 2022 | 214.33 | 214.33 | 207.07 | 209.75 | 207.86 | 886,500 |
| Jan 14, 2022 | 223.21 | 223.21 | 214.01 | 217.02 | 215.06 | 1,010,800 |
| Jan 13, 2022 | 226.75 | 230.74 | 225.35 | 226.77 | 224.73 | 550,100 |
| Jan 12, 2022 | 226.99 | 229.70 | 223.18 | 225.26 | 223.23 | 548,400 |
| Jan 11, 2022 | 223.33 | 227.40 | 219.00 | 227.30 | 225.25 | 520,600 |
| Jan 10, 2022 | 224.66 | 225.74 | 219.96 | 222.45 | 220.45 | 686,100 |
| Jan 07, 2022 | 233.94 | 234.32 | 226.83 | 227.04 | 224.99 | 586,600 |
| Jan 06, 2022 | 236.97 | 236.97 | 229.59 | 233.75 | 231.64 | 511,700 |
| Jan 05, 2022 | 240.81 | 245.44 | 235.04 | 235.64 | 233.52 | 585,000 |
| Jan 04, 2022 | 234.10 | 240.72 | 233.86 | 239.47 | 237.31 | 478,700 |
| Jan 03, 2022 | 235.69 | 237.59 | 229.39 | 232.70 | 230.60 | 633,200 |
| Dec 31, 2021 | 231.95 | 235.77 | 230.60 | 234.66 | 232.55 | 296,500 |
| Dec 30, 2021 | 233.41 | 235.58 | 232.13 | 232.58 | 230.48 | 231,300 |
| Dec 29, 2021 | 230.07 | 234.36 | 230.07 | 233.08 | 230.98 | 275,400 |
| Dec 28, 2021 | 229.99 | 232.44 | 229.81 | 230.73 | 228.65 | 385,500 |
| Dec 27, 2021 | 228.00 | 230.99 | 226.84 | 230.62 | 228.54 | 213,700 |
| Dec 23, 2021 | 225.65 | 228.38 | 224.97 | 227.27 | 225.22 | 261,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
