Whirlpool Corporation (WHR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

154.97

-3.98

(-2.50%)

At close: 04:04PM EST

154.71

-0.26

(-0.17%)

After hours:

07:59PM EST

Time Period:

Feb 06, 2022 - Feb 06, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	156.32	158.33	154.90	154.97	154.97	622,200
Feb 02, 2023	157.71	160.74	157.21	158.95	158.95	1,198,100
Feb 01, 2023	155.00	158.34	151.69	156.50	156.50	1,002,100
Jan 31, 2023	156.00	157.12	152.00	155.59	155.59	1,656,600
Jan 30, 2023	152.09	156.49	151.01	153.54	153.54	1,220,300
Jan 27, 2023	149.03	154.78	148.28	154.10	154.10	621,400
Jan 26, 2023	151.80	153.40	149.45	150.07	150.07	674,700
Jan 25, 2023	151.20	153.56	150.75	152.03	152.03	443,400
Jan 24, 2023	151.68	153.78	151.25	152.73	152.73	373,200
Jan 23, 2023	151.48	153.45	150.67	152.12	152.12	399,900
Jan 20, 2023	146.39	150.94	144.51	150.82	150.82	517,200
Jan 19, 2023	149.06	149.40	144.86	145.49	145.49	583,900
Jan 18, 2023	154.73	155.95	150.32	150.36	150.36	712,700
Jan 17, 2023	152.39	159.09	150.94	154.90	154.90	1,202,900
Jan 13, 2023	151.92	155.32	151.92	154.29	154.29	344,500
Jan 12, 2023	155.98	155.98	152.71	154.14	154.14	475,800
Jan 11, 2023	151.06	155.59	150.39	154.26	154.26	809,600
Jan 10, 2023	151.55	155.04	151.41	154.70	154.70	479,200
Jan 09, 2023	152.00	155.11	151.50	152.34	152.34	545,200
Jan 06, 2023	151.33	152.74	150.44	151.50	151.50	864,800
Jan 05, 2023	146.49	150.00	145.23	149.76	149.76	619,000
Jan 04, 2023	145.71	149.49	145.70	148.23	148.23	570,300
Jan 03, 2023	144.12	145.01	142.14	143.73	143.73	513,000
Dec 30, 2022	141.32	142.66	139.98	141.46	141.46	456,400
Dec 29, 2022	139.06	143.71	138.64	143.10	143.10	505,200
Dec 28, 2022	141.85	142.49	138.34	138.35	138.35	371,700
Dec 27, 2022	141.29	142.50	140.77	141.69	141.69	404,200
Dec 23, 2022	139.35	141.68	139.21	141.62	141.62	299,500
Dec 22, 2022	139.21	139.71	136.25	139.59	139.59	798,700
Dec 21, 2022	138.44	141.75	138.44	141.21	141.21	754,300
Dec 20, 2022	137.12	138.92	135.45	137.04	137.04	787,800
Dec 19, 2022	140.97	142.20	139.00	139.57	139.57	625,100
Dec 16, 2022	141.76	143.28	139.94	141.49	141.49	1,350,900
Dec 15, 2022	143.38	145.17	142.85	144.06	144.06	628,900
Dec 14, 2022	146.43	149.51	144.38	146.00	146.00	679,600
Dec 13, 2022	153.02	155.09	146.49	147.47	147.47	1,007,900
Dec 12, 2022	144.09	147.73	142.70	147.45	147.45	683,000
Dec 09, 2022	144.72	145.77	143.71	143.81	143.81	403,000
Dec 08, 2022	143.00	146.10	142.20	145.36	145.36	559,900
Dec 07, 2022	142.00	145.02	140.74	142.76	142.76	617,600
Dec 06, 2022	141.61	142.57	139.55	141.86	141.86	928,600
Dec 05, 2022	144.16	144.49	141.10	141.46	141.46	498,600
Dec 02, 2022	146.21	147.54	143.85	146.12	146.12	783,700
Dec 01, 2022	147.97	151.12	147.50	149.02	149.02	539,900
Nov 30, 2022	145.46	146.80	141.60	146.53	146.53	908,300
Nov 29, 2022	143.05	146.43	142.70	145.98	145.98	834,600
Nov 28, 2022	147.62	148.63	143.48	143.82	143.82	463,200
Nov 25, 2022	147.79	149.77	147.79	148.77	148.77	190,000
Nov 23, 2022	147.29	149.09	146.59	148.35	148.35	301,500
Nov 22, 2022	146.65	148.04	145.72	147.05	147.05	462,300
Nov 21, 2022	146.42	146.93	143.98	145.24	145.24	513,700
Nov 18, 2022	149.81	150.30	145.13	147.42	147.42	526,200
Nov 17, 2022	145.16	147.92	142.50	147.82	147.82	551,800
Nov 17, 2022	1.75 Dividend
Nov 16, 2022	152.80	152.99	147.68	149.32	147.57	623,800
Nov 15, 2022	156.49	158.01	152.12	154.51	152.70	631,500
Nov 14, 2022	154.90	157.49	152.81	152.94	151.15	871,000
Nov 11, 2022	149.60	157.50	149.32	156.58	154.74	944,500
Nov 10, 2022	143.75	150.47	143.75	149.65	147.90	1,110,400
Nov 09, 2022	140.56	143.24	137.70	138.05	136.43	765,100
Nov 08, 2022	138.00	142.12	137.66	141.51	139.85	1,131,700
Nov 07, 2022	134.67	137.16	132.86	136.78	135.18	643,300
Nov 04, 2022	131.22	133.66	129.17	133.33	131.77	658,000
Nov 03, 2022	129.68	131.47	127.28	129.21	127.70	839,600
Nov 02, 2022	137.37	138.83	131.58	131.62	130.08	938,600
Nov 01, 2022	140.00	140.64	136.81	137.37	135.76	731,000
Oct 31, 2022	139.05	139.14	136.17	138.24	136.62	984,400
Oct 28, 2022	134.73	140.01	134.01	139.91	138.27	714,500
Oct 27, 2022	135.61	138.63	134.71	135.03	133.45	965,400
Oct 26, 2022	133.47	137.34	131.49	134.74	133.16	1,062,300
Oct 25, 2022	132.36	137.70	132.08	137.00	135.39	1,065,400
Oct 24, 2022	133.10	135.15	130.76	132.90	131.34	1,378,900
Oct 21, 2022	125.72	134.35	124.43	131.22	129.68	4,107,100
Oct 20, 2022	137.46	139.99	130.52	131.33	129.79	2,536,600
Oct 19, 2022	142.02	143.59	137.07	137.78	136.17	1,035,800
Oct 18, 2022	142.96	145.09	141.70	144.10	142.41	566,200
Oct 17, 2022	142.65	143.59	139.73	140.91	139.26	677,400
Oct 14, 2022	144.00	144.42	138.42	139.21	137.58	820,000
Oct 13, 2022	139.73	146.89	137.88	143.33	141.65	780,200
Oct 12, 2022	142.93	143.89	140.35	142.95	141.27	552,500
Oct 11, 2022	141.29	144.91	140.53	142.94	141.26	428,900
Oct 10, 2022	139.51	142.00	139.34	141.14	139.49	580,800
Oct 07, 2022	140.26	141.20	137.30	138.73	137.10	550,200
Oct 06, 2022	143.89	145.30	142.82	142.91	141.24	393,900
Oct 05, 2022	143.21	145.64	142.20	144.44	142.75	512,100
Oct 04, 2022	143.23	146.38	143.05	146.23	144.52	623,200
Oct 03, 2022	136.91	141.25	135.69	140.44	138.79	729,900
Sept 30, 2022	137.96	138.32	134.68	134.81	133.23	744,000
Sept 29, 2022	139.95	140.16	136.96	137.62	136.01	490,600
Sept 28, 2022	137.74	142.79	137.57	142.01	140.35	488,300
Sept 27, 2022	138.61	138.97	136.26	137.24	135.63	440,400
Sept 26, 2022	139.70	141.50	137.31	137.43	135.82	644,200
Sept 23, 2022	139.53	140.86	138.15	140.79	139.14	722,400
Sept 22, 2022	141.46	142.60	140.12	140.17	138.53	519,400
Sept 21, 2022	143.50	147.34	142.44	142.50	140.83	664,800
Sept 20, 2022	145.38	145.69	141.42	142.89	141.22	692,900
Sept 19, 2022	144.86	148.37	144.22	147.26	145.53	665,800
Sept 16, 2022	144.45	147.10	143.87	145.06	143.36	1,993,800
Sept 15, 2022	145.58	147.50	144.73	145.89	144.18	898,500
Sept 14, 2022	147.08	147.86	144.34	145.66	143.95	1,100,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.94(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.89(-0.38%)

CAD/USD0.7462-0.0005(-0.06%)

CRUDE OIL73.80+0.41(+0.56%)

BTC-CAD30,608.03-902.21(-2.86%)

Whirlpool Corporation (WHR)

S&P/TSX
20,758.34
+17.94(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.89(-0.38%)

CAD/USD
0.7462
-0.0005(-0.06%)

CRUDE OIL
73.80
+0.41(+0.56%)

BTC-CAD
30,608.03
-902.21(-2.86%)