Canada markets close in 2 hours 47 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 2022139.70141.50137.75137.82137.82267,847
Sept 23, 2022139.53140.86138.15140.79140.79722,400
Sept 22, 2022141.46142.60140.12140.17140.17519,400
Sept 21, 2022143.50147.34142.44142.50142.50664,800
Sept 20, 2022145.38145.69141.42142.89142.89692,900
Sept 19, 2022144.86148.37144.22147.26147.26665,800
Sept 16, 2022144.45147.10143.87145.06145.061,993,500
Sept 15, 2022145.58147.50144.73145.89145.89898,500
Sept 14, 2022147.08147.86144.34145.66145.661,100,900
Sept 13, 2022155.00155.43145.68146.62146.621,532,800
Sept 12, 2022160.82163.15159.70159.97159.97623,800
Sept 09, 2022157.47161.23157.15160.21160.21607,800
Sept 08, 2022153.05155.82151.16155.78155.78479,800
Sept 07, 2022151.67154.98151.39154.43154.43484,600
Sept 06, 2022154.29154.29149.62151.00151.00713,500
Sept 02, 2022156.64157.97152.48153.69153.69514,400
Sept 01, 2022155.90156.25152.40155.17155.17667,600
Aug 31, 2022158.96159.44155.39156.60156.60737,200
Aug 30, 2022158.92159.71156.47157.80157.80528,000
Aug 29, 2022158.25159.80157.51157.63157.63412,100
Aug 26, 2022168.87168.96159.00159.33159.33646,300
Aug 25, 2022164.06168.31163.37168.25168.25517,400
Aug 25, 20221.75 Dividend
Aug 24, 2022164.80167.15162.46165.22163.47546,800
Aug 23, 2022165.00166.82164.80165.07163.32618,900
Aug 22, 2022165.40167.00163.80164.77163.02804,200
Aug 19, 2022171.89171.89167.42168.24166.46609,000
Aug 18, 2022173.13174.00171.69172.71170.88349,700
Aug 17, 2022172.69174.72170.84172.94171.11637,800
Aug 16, 2022168.96178.05168.50175.56173.701,095,500
Aug 15, 2022166.10170.89166.02170.37168.57628,900
Aug 12, 2022167.96168.72166.75167.30165.53514,300
Aug 11, 2022167.59170.08166.28166.76164.99715,900
Aug 10, 2022162.70167.39162.02166.64164.871,095,700
Aug 09, 2022164.50164.50158.46158.70157.021,376,700
Aug 08, 2022167.50169.40164.75164.83163.081,335,000
Aug 05, 2022166.58169.49165.81168.46166.68553,200
Aug 04, 2022165.00169.46165.00168.02166.24561,300
Aug 03, 2022168.09168.78164.96166.14164.38752,600
Aug 02, 2022174.49174.49167.51167.69165.91814,900
Aug 01, 2022171.80175.79170.52175.57173.71756,000
Jul 29, 2022176.29176.29170.99172.87171.041,589,300
Jul 28, 2022169.28176.67169.28175.71173.851,013,900
Jul 27, 2022168.29170.13166.65169.09167.301,165,700
Jul 26, 2022168.58170.12165.55168.36166.582,780,600
Jul 25, 2022167.99169.22162.99164.65162.911,687,500
Jul 22, 2022169.37171.80166.09167.77165.99713,700
Jul 21, 2022166.25168.85164.37168.54166.75694,900
Jul 20, 2022166.05167.65163.60167.31165.54543,800
Jul 19, 2022163.57165.53161.43165.22163.47859,600
Jul 18, 2022160.30164.29159.20161.32159.61671,000
Jul 15, 2022161.08162.13157.32159.38157.69797,900
Jul 14, 2022160.64161.67156.96159.26157.57617,300
Jul 13, 2022160.90164.99160.02163.42161.69529,900
Jul 12, 2022161.48167.04161.36164.31162.57936,000
Jul 11, 2022160.33162.62159.82160.16158.46591,400
Jul 08, 2022162.03163.06160.46160.81159.11592,900
Jul 07, 2022159.88163.38157.98162.25160.53725,200
Jul 06, 2022161.65163.44157.60159.29157.60711,100
Jul 05, 2022155.31160.77154.59160.75159.05886,700
Jul 01, 2022155.55159.42154.56157.59155.92968,300
Jun 30, 2022155.00156.85151.58154.87153.23955,600
Jun 29, 2022160.69161.66157.16157.74156.07723,000
Jun 28, 2022164.63165.99160.80161.03159.32756,200
Jun 27, 2022167.00167.48162.81163.88162.14849,700
Jun 24, 2022164.92167.72161.83166.35164.591,530,000
Jun 23, 2022153.19163.77153.19163.58161.851,658,300
Jun 22, 2022149.64153.36148.36152.80151.18827,100
Jun 21, 2022154.58155.85152.01153.02151.40855,300
Jun 17, 2022147.55152.29145.96151.25149.652,112,200
Jun 16, 2022151.25152.00145.93147.45145.891,742,500
Jun 15, 2022156.83160.53154.70155.52153.871,125,200
Jun 14, 2022157.92159.40153.01155.36153.71869,600
Jun 13, 2022163.23163.23156.59157.98156.31975,600
Jun 10, 2022168.19169.57164.19164.35162.61707,700
Jun 09, 2022170.08174.16169.50170.61168.80622,800
Jun 08, 2022171.44172.69169.14170.32168.52634,400
Jun 07, 2022169.55173.28166.82173.15171.321,252,900
Jun 06, 2022176.58177.99175.19175.78173.92710,800
Jun 03, 2022178.93179.57175.26176.04174.18860,200
Jun 02, 2022181.54181.84178.17180.53178.62862,900
Jun 01, 2022184.25185.00180.52180.53178.62916,100
May 31, 2022180.86186.11179.57184.24182.291,395,700
May 27, 2022179.73182.83179.42182.81180.87864,800
May 26, 2022175.00181.63175.00178.96177.061,338,400
May 25, 2022166.97175.59166.97173.87172.03929,400
May 24, 2022172.23172.26165.85167.91166.131,138,400
May 23, 2022174.78175.75171.20173.88172.04806,300
May 20, 2022174.16174.16167.29173.81171.971,278,300
May 19, 2022171.36175.00169.81171.82170.001,042,000
May 19, 20221.75 Dividend
May 18, 2022179.05180.19171.04174.34170.761,744,600
May 17, 2022184.49187.02180.85186.63182.80668,900
May 16, 2022180.61182.84175.28180.93177.22772,600
May 13, 2022183.82187.36180.87182.96179.21693,600
May 12, 2022176.50185.19175.68182.46178.721,155,600
May 11, 2022187.61188.79175.91176.53172.911,064,700
May 10, 2022195.80196.30185.15188.59184.72831,900
May 09, 2022188.22195.55188.22193.34189.371,304,600
May 06, 2022188.13192.40184.27191.09187.17818,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...