Canada markets closed

Whirlpool Corporation (WHR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
220.17+0.65 (+0.30%)
At close: 4:06PM EDT
219.75 -0.42 (-0.19%)
After hours: 07:17PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 26, 2021219.99222.00217.38220.17220.17694,800
Jul. 23, 2021217.13220.22215.50219.52219.52969,500
Jul. 22, 2021216.90217.05208.20214.68214.681,815,500
Jul. 21, 2021214.87219.97214.84217.25217.251,334,600
Jul. 20, 2021210.63213.82205.95213.18213.181,476,900
Jul. 19, 2021216.05216.76210.63212.39212.39818,900
Jul. 16, 2021223.16224.36219.45219.86219.86342,200
Jul. 15, 2021220.00223.35220.00222.95222.95293,300
Jul. 14, 2021220.43223.60220.03221.33221.33425,500
Jul. 13, 2021223.58224.09218.50218.74218.74565,900
Jul. 12, 2021224.45225.97222.50224.99224.99563,900
Jul. 09, 2021222.43225.37222.30225.02225.02520,300
Jul. 08, 2021219.09222.20216.00219.84219.84574,600
Jul. 07, 2021219.67224.23219.09222.28222.28849,000
Jul. 06, 2021222.49222.49215.25217.25217.25867,400
Jul. 02, 2021220.20222.83219.15222.49222.49534,300
Jul. 01, 2021219.07220.79217.59219.54219.54515,700
Jun. 30, 2021216.76218.34216.41218.02218.02430,000
Jun. 29, 2021217.12219.75216.60217.75217.75359,400
Jun. 28, 2021215.25217.00214.31215.64215.64365,100
Jun. 25, 2021216.26218.43215.05216.07216.07437,600
Jun. 24, 2021215.63216.66213.11214.75214.75481,400
Jun. 23, 2021215.95216.75213.60214.50214.50322,900
Jun. 22, 2021214.52216.36212.25215.60215.60416,200
Jun. 21, 2021212.50216.00212.22214.52214.52536,900
Jun. 18, 2021208.33211.80207.11210.58210.58978,100
Jun. 17, 2021215.00216.42206.71211.26211.26834,300
Jun. 16, 2021220.46220.92213.59214.98214.98886,700
Jun. 15, 2021221.34222.66218.77221.11221.11649,500
Jun. 14, 2021225.00225.00219.75221.10221.10546,500
Jun. 11, 2021223.47226.15222.61225.93225.93625,800
Jun. 10, 2021230.16230.23221.81222.65222.65997,300
Jun. 09, 2021233.00234.36229.72229.90229.90592,700
Jun. 08, 2021235.14236.09232.90232.99232.99434,000
Jun. 07, 2021236.41238.24234.46235.79235.79450,300
Jun. 04, 2021233.79234.89231.00233.54233.54501,200
Jun. 03, 2021236.08237.03233.46233.96233.96371,400
Jun. 02, 2021238.90238.90235.50236.78236.78444,900
Jun. 01, 2021238.92240.25235.60237.83237.83438,400
May 28, 2021242.86243.04236.72237.09237.09548,200
May 27, 2021239.42241.66237.67241.36241.36949,300
May 26, 2021236.87239.13235.85237.45237.45539,200
May 25, 2021236.00237.32234.73236.50236.50469,800
May 24, 2021237.88237.96234.28235.00235.00522,100
May 21, 2021238.14240.74236.00236.86236.86554,700
May 20, 2021237.29238.13233.07237.00237.00541,200
May 20, 20211.4 Dividend
May 19, 2021236.53240.46230.50238.93237.53809,200
May 18, 2021245.71246.00240.34240.51239.10482,700
May 17, 2021249.27249.67242.45245.52244.08565,800
May 14, 2021248.38249.88246.60246.72245.27386,300
May 13, 2021239.79247.45239.50246.20244.76477,500
May 12, 2021245.77246.16237.33240.00238.59787,600
May 11, 2021250.55250.55243.37246.21244.77560,600
May 10, 2021254.41257.68251.12251.80250.32704,100
May 07, 2021248.97254.24246.52252.95251.47649,500
May 06, 2021248.38251.62247.23250.22248.75532,700
May 05, 2021244.00248.90243.95246.85245.40628,800
May 04, 2021241.35243.83238.51243.64242.21481,800
May 03, 2021238.13243.01237.78240.95239.54665,500
Apr. 30, 2021237.67238.22234.26236.45235.06613,800
Apr. 29, 2021236.70238.81234.34238.32236.92411,800
Apr. 28, 2021239.00239.05234.27235.45234.07475,400
Apr. 27, 2021237.42240.32236.00239.36237.96489,300
Apr. 26, 2021238.66239.26233.75236.12234.74718,700
Apr. 23, 2021235.50241.20234.27238.94237.541,251,800
Apr. 22, 2021239.40246.24229.46233.19231.821,751,900
Apr. 21, 2021232.39236.85231.33234.70233.321,283,000
Apr. 20, 2021239.24240.50232.84236.45235.06810,000
Apr. 19, 2021236.79238.16233.26235.27233.89542,100
Apr. 16, 2021232.73236.83232.52234.81233.43567,500
Apr. 15, 2021233.49233.49229.08230.89229.54606,800
Apr. 14, 2021232.37233.83231.41231.97230.61430,300
Apr. 13, 2021236.68237.15231.10233.70232.33497,200
Apr. 12, 2021237.73238.24235.06237.52236.13439,900
Apr. 09, 2021234.75237.23233.44236.99235.60368,100
Apr. 08, 2021231.05235.43228.93233.95232.58669,200
Apr. 07, 2021233.04234.98229.02230.37229.02508,300
Apr. 06, 2021234.71236.90232.01234.37233.00711,700
Apr. 05, 2021227.60234.17224.85233.51232.14881,700
Apr. 01, 2021221.01225.67219.71225.30223.98728,000
Mar. 31, 2021221.11222.47218.26220.35219.06494,900
Mar. 30, 2021215.54220.46215.00220.24218.95566,100
Mar. 29, 2021224.03225.50216.84216.85215.58478,800
Mar. 26, 2021218.26223.31215.53223.09221.78328,300
Mar. 25, 2021211.04216.45208.40216.12214.85436,800
Mar. 24, 2021215.23217.72211.06211.06209.82475,100
Mar. 23, 2021218.69222.00212.46213.79212.54464,500
Mar. 22, 2021218.30222.82215.20221.55220.25657,600
Mar. 19, 2021215.64220.80215.33218.46217.181,628,300
Mar. 18, 2021216.28221.49214.02215.23213.97637,400
Mar. 17, 2021210.74216.41210.42216.28215.01516,200
Mar. 16, 2021213.10215.38211.82212.17210.93554,800
Mar. 15, 2021208.94212.99206.83212.92211.67552,100
Mar. 12, 2021205.17208.71204.06207.84206.62437,800
Mar. 11, 2021205.94208.87204.54205.60204.40480,800
Mar. 10, 2021200.76206.13198.00204.69203.49626,000
Mar. 09, 2021203.69206.09198.84198.84197.67635,000
Mar. 08, 2021195.86205.99195.03201.99200.81964,000
Mar. 05, 2021188.49196.22184.93195.25194.11732,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...