STOCKS PULL BACK AGAIN AMID FED FEARS, CURRENCY TURMOIL

Nasdaq Composite erases gains of as much as 1% with sentiment remaining fragile

Whirlpool Corporation (WHR)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

137.82

-2.97

(-2.11%)

As of 01:13PM EDT. Market open.

Time Period:

Sept 26, 2021 - Sept 26, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 26, 2022	139.70	141.50	137.75	137.82	137.82	267,847
Sept 23, 2022	139.53	140.86	138.15	140.79	140.79	722,400
Sept 22, 2022	141.46	142.60	140.12	140.17	140.17	519,400
Sept 21, 2022	143.50	147.34	142.44	142.50	142.50	664,800
Sept 20, 2022	145.38	145.69	141.42	142.89	142.89	692,900
Sept 19, 2022	144.86	148.37	144.22	147.26	147.26	665,800
Sept 16, 2022	144.45	147.10	143.87	145.06	145.06	1,993,500
Sept 15, 2022	145.58	147.50	144.73	145.89	145.89	898,500
Sept 14, 2022	147.08	147.86	144.34	145.66	145.66	1,100,900
Sept 13, 2022	155.00	155.43	145.68	146.62	146.62	1,532,800
Sept 12, 2022	160.82	163.15	159.70	159.97	159.97	623,800
Sept 09, 2022	157.47	161.23	157.15	160.21	160.21	607,800
Sept 08, 2022	153.05	155.82	151.16	155.78	155.78	479,800
Sept 07, 2022	151.67	154.98	151.39	154.43	154.43	484,600
Sept 06, 2022	154.29	154.29	149.62	151.00	151.00	713,500
Sept 02, 2022	156.64	157.97	152.48	153.69	153.69	514,400
Sept 01, 2022	155.90	156.25	152.40	155.17	155.17	667,600
Aug 31, 2022	158.96	159.44	155.39	156.60	156.60	737,200
Aug 30, 2022	158.92	159.71	156.47	157.80	157.80	528,000
Aug 29, 2022	158.25	159.80	157.51	157.63	157.63	412,100
Aug 26, 2022	168.87	168.96	159.00	159.33	159.33	646,300
Aug 25, 2022	164.06	168.31	163.37	168.25	168.25	517,400
Aug 25, 2022	1.75 Dividend
Aug 24, 2022	164.80	167.15	162.46	165.22	163.47	546,800
Aug 23, 2022	165.00	166.82	164.80	165.07	163.32	618,900
Aug 22, 2022	165.40	167.00	163.80	164.77	163.02	804,200
Aug 19, 2022	171.89	171.89	167.42	168.24	166.46	609,000
Aug 18, 2022	173.13	174.00	171.69	172.71	170.88	349,700
Aug 17, 2022	172.69	174.72	170.84	172.94	171.11	637,800
Aug 16, 2022	168.96	178.05	168.50	175.56	173.70	1,095,500
Aug 15, 2022	166.10	170.89	166.02	170.37	168.57	628,900
Aug 12, 2022	167.96	168.72	166.75	167.30	165.53	514,300
Aug 11, 2022	167.59	170.08	166.28	166.76	164.99	715,900
Aug 10, 2022	162.70	167.39	162.02	166.64	164.87	1,095,700
Aug 09, 2022	164.50	164.50	158.46	158.70	157.02	1,376,700
Aug 08, 2022	167.50	169.40	164.75	164.83	163.08	1,335,000
Aug 05, 2022	166.58	169.49	165.81	168.46	166.68	553,200
Aug 04, 2022	165.00	169.46	165.00	168.02	166.24	561,300
Aug 03, 2022	168.09	168.78	164.96	166.14	164.38	752,600
Aug 02, 2022	174.49	174.49	167.51	167.69	165.91	814,900
Aug 01, 2022	171.80	175.79	170.52	175.57	173.71	756,000
Jul 29, 2022	176.29	176.29	170.99	172.87	171.04	1,589,300
Jul 28, 2022	169.28	176.67	169.28	175.71	173.85	1,013,900
Jul 27, 2022	168.29	170.13	166.65	169.09	167.30	1,165,700
Jul 26, 2022	168.58	170.12	165.55	168.36	166.58	2,780,600
Jul 25, 2022	167.99	169.22	162.99	164.65	162.91	1,687,500
Jul 22, 2022	169.37	171.80	166.09	167.77	165.99	713,700
Jul 21, 2022	166.25	168.85	164.37	168.54	166.75	694,900
Jul 20, 2022	166.05	167.65	163.60	167.31	165.54	543,800
Jul 19, 2022	163.57	165.53	161.43	165.22	163.47	859,600
Jul 18, 2022	160.30	164.29	159.20	161.32	159.61	671,000
Jul 15, 2022	161.08	162.13	157.32	159.38	157.69	797,900
Jul 14, 2022	160.64	161.67	156.96	159.26	157.57	617,300
Jul 13, 2022	160.90	164.99	160.02	163.42	161.69	529,900
Jul 12, 2022	161.48	167.04	161.36	164.31	162.57	936,000
Jul 11, 2022	160.33	162.62	159.82	160.16	158.46	591,400
Jul 08, 2022	162.03	163.06	160.46	160.81	159.11	592,900
Jul 07, 2022	159.88	163.38	157.98	162.25	160.53	725,200
Jul 06, 2022	161.65	163.44	157.60	159.29	157.60	711,100
Jul 05, 2022	155.31	160.77	154.59	160.75	159.05	886,700
Jul 01, 2022	155.55	159.42	154.56	157.59	155.92	968,300
Jun 30, 2022	155.00	156.85	151.58	154.87	153.23	955,600
Jun 29, 2022	160.69	161.66	157.16	157.74	156.07	723,000
Jun 28, 2022	164.63	165.99	160.80	161.03	159.32	756,200
Jun 27, 2022	167.00	167.48	162.81	163.88	162.14	849,700
Jun 24, 2022	164.92	167.72	161.83	166.35	164.59	1,530,000
Jun 23, 2022	153.19	163.77	153.19	163.58	161.85	1,658,300
Jun 22, 2022	149.64	153.36	148.36	152.80	151.18	827,100
Jun 21, 2022	154.58	155.85	152.01	153.02	151.40	855,300
Jun 17, 2022	147.55	152.29	145.96	151.25	149.65	2,112,200
Jun 16, 2022	151.25	152.00	145.93	147.45	145.89	1,742,500
Jun 15, 2022	156.83	160.53	154.70	155.52	153.87	1,125,200
Jun 14, 2022	157.92	159.40	153.01	155.36	153.71	869,600
Jun 13, 2022	163.23	163.23	156.59	157.98	156.31	975,600
Jun 10, 2022	168.19	169.57	164.19	164.35	162.61	707,700
Jun 09, 2022	170.08	174.16	169.50	170.61	168.80	622,800
Jun 08, 2022	171.44	172.69	169.14	170.32	168.52	634,400
Jun 07, 2022	169.55	173.28	166.82	173.15	171.32	1,252,900
Jun 06, 2022	176.58	177.99	175.19	175.78	173.92	710,800
Jun 03, 2022	178.93	179.57	175.26	176.04	174.18	860,200
Jun 02, 2022	181.54	181.84	178.17	180.53	178.62	862,900
Jun 01, 2022	184.25	185.00	180.52	180.53	178.62	916,100
May 31, 2022	180.86	186.11	179.57	184.24	182.29	1,395,700
May 27, 2022	179.73	182.83	179.42	182.81	180.87	864,800
May 26, 2022	175.00	181.63	175.00	178.96	177.06	1,338,400
May 25, 2022	166.97	175.59	166.97	173.87	172.03	929,400
May 24, 2022	172.23	172.26	165.85	167.91	166.13	1,138,400
May 23, 2022	174.78	175.75	171.20	173.88	172.04	806,300
May 20, 2022	174.16	174.16	167.29	173.81	171.97	1,278,300
May 19, 2022	171.36	175.00	169.81	171.82	170.00	1,042,000
May 19, 2022	1.75 Dividend
May 18, 2022	179.05	180.19	171.04	174.34	170.76	1,744,600
May 17, 2022	184.49	187.02	180.85	186.63	182.80	668,900
May 16, 2022	180.61	182.84	175.28	180.93	177.22	772,600
May 13, 2022	183.82	187.36	180.87	182.96	179.21	693,600
May 12, 2022	176.50	185.19	175.68	182.46	178.72	1,155,600
May 11, 2022	187.61	188.79	175.91	176.53	172.91	1,064,700
May 10, 2022	195.80	196.30	185.15	188.59	184.72	831,900
May 09, 2022	188.22	195.55	188.22	193.34	189.37	1,304,600
May 06, 2022	188.13	192.40	184.27	191.09	187.17	818,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,327.94-153.04(-0.83%)

S&P 5003,651.75-41.48(-1.12%)

DOW29,223.49-366.92(-1.24%)

CAD/USD0.7251-0.0107(-1.46%)

CRUDE OIL77.35-1.39(-1.77%)

BTC-CAD26,277.02+29.97(+0.11%)

STOCKS PULL BACK AGAIN AMID FED FEARS, CURRENCY TURMOIL

Whirlpool Corporation (WHR)

S&P/TSX
18,327.94
-153.04(-0.83%)

S&P 500
3,651.75
-41.48(-1.12%)

DOW
29,223.49
-366.92(-1.24%)

CAD/USD
0.7251
-0.0107(-1.46%)

CRUDE OIL
77.35
-1.39(-1.77%)

BTC-CAD
26,277.02
+29.97(+0.11%)