Canada markets open in 6 hours 30 minutes

Whirlpool Corporation (WHR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
86.76+0.24 (+0.28%)
At close: 04:00PM EDT
86.76 0.00 (0.00%)
After hours: 07:59PM EDT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Feb 29, 2024106.59107.83106.30107.39105.411,264,000
Feb 29, 20241.75 Dividend
Feb 28, 2024107.28108.55107.13107.63103.931,278,000
Feb 27, 2024108.67109.61107.45107.82104.111,258,900
Feb 26, 2024109.62110.51107.30107.35103.661,535,200
Feb 23, 2024111.50112.07110.55110.56106.761,063,500
Feb 22, 2024111.02112.29110.21111.47107.64908,900
Feb 21, 2024109.49110.14108.88110.01106.23634,200
Feb 20, 2024107.50110.12107.24109.40105.64675,000
Feb 16, 2024108.22109.64107.72108.16104.44748,600
Feb 15, 2024109.47110.75109.36109.80106.02660,500
Feb 14, 2024108.15109.77107.12108.81105.07997,100
Feb 13, 2024108.59109.36105.96106.94103.261,553,200
Feb 12, 2024109.29113.25109.19112.12108.261,645,300
Feb 09, 2024109.73110.43108.64109.06105.31687,700
Feb 08, 2024109.39110.57109.03110.19106.40910,600
Feb 07, 2024110.18110.32107.89109.05105.30866,000
Feb 06, 2024108.00109.49107.75109.23105.47735,300
Feb 05, 2024109.14109.59107.50108.20104.481,033,500
Feb 02, 2024110.01111.42107.81110.44106.641,673,900
Feb 01, 2024110.50111.86109.37111.40107.571,274,600
Jan 31, 2024110.23113.95109.10109.52105.752,759,100
Jan 30, 2024112.25113.16109.63110.01106.234,092,100
Jan 29, 2024116.63118.77115.96117.79113.741,630,600
Jan 26, 2024115.65117.40115.20115.96111.971,120,200
Jan 25, 2024110.97114.47110.76114.27110.34989,400
Jan 24, 2024111.56112.47109.57110.36106.561,004,800
Jan 23, 2024114.50114.89111.20111.56107.721,037,700
Jan 22, 2024113.17115.42112.81114.25110.32874,500
Jan 19, 2024112.34113.56110.80112.62108.75697,600
Jan 18, 2024112.74112.91111.00112.39108.52708,200
Jan 17, 2024111.28113.21111.10112.08108.23712,600
Jan 16, 2024113.16114.00111.49112.63108.761,547,500
Jan 12, 2024121.19121.57113.43114.16110.231,603,000
Jan 11, 2024120.10120.47117.35120.36116.22716,400
Jan 10, 2024121.06121.29119.60120.64116.49485,400
Jan 09, 2024120.73121.72120.21120.88116.72533,200
Jan 08, 2024120.98122.61120.38121.94117.75696,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...