Yahoo

Mail

Singapore Markets open in 2 hrs 9 mins

Straits Times Index
3,255.54
+16.51(+0.51%)
S&P 500
3,971.27
-6.26(-0.16%)
Dow
32,394.25
-37.83(-0.12%)
Nasdaq
11,716.08
-52.76(-0.45%)
BTC-USD
27,198.33
+89.51(+0.33%)
CMC Crypto 200
598.52
+355.84(+146.63%)

Whirlpool Corporation (WHR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

127.03

-0.80

(-0.63%)

At close: 04:03PM EDT

126.68

-0.35

(-0.28%)

After hours:

05:48PM EDT

Time period:

28 Mar 2022 - 28 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Mar 2023	127.93	128.85	126.40	127.03	127.03	358,690
27 Mar 2023	128.38	128.72	126.68	127.83	127.83	413,600
24 Mar 2023	124.77	127.49	124.10	127.17	127.17	468,200
23 Mar 2023	127.87	129.18	124.77	126.09	126.09	576,700
22 Mar 2023	130.05	131.33	127.07	127.16	127.16	549,000
21 Mar 2023	132.50	133.38	129.91	130.99	130.99	671,800
20 Mar 2023	128.53	132.58	128.07	131.01	131.01	1,069,700
17 Mar 2023	129.31	130.08	127.30	128.45	128.45	3,073,100
16 Mar 2023	127.14	130.69	126.82	129.46	129.46	895,500
15 Mar 2023	130.00	132.27	126.92	128.78	128.78	1,085,700
14 Mar 2023	134.08	135.27	130.96	131.97	131.97	1,057,500
13 Mar 2023	130.32	135.09	129.09	131.80	131.80	1,209,900
10 Mar 2023	134.50	134.50	129.96	131.39	131.39	831,400
09 Mar 2023	136.77	138.25	134.23	134.25	134.25	844,500
08 Mar 2023	135.34	136.88	134.00	136.69	136.69	686,100
07 Mar 2023	137.92	138.77	134.68	134.70	134.70	578,300
06 Mar 2023	139.33	140.60	136.88	137.24	137.24	953,200
03 Mar 2023	138.68	139.87	137.55	138.74	138.74	530,600
02 Mar 2023	133.92	137.74	133.27	137.47	137.47	615,500
01 Mar 2023	137.84	137.92	135.26	136.57	136.57	939,800
28 Feb 2023	138.84	139.94	137.89	137.98	137.98	798,300
27 Feb 2023	140.97	141.95	138.37	138.94	138.94	650,800
24 Feb 2023	138.28	141.51	138.28	139.09	139.09	811,500
23 Feb 2023	141.25	141.48	138.62	141.13	141.13	570,900
22 Feb 2023	142.17	142.50	140.00	140.40	140.40	639,500
21 Feb 2023	141.77	144.37	140.66	140.89	140.89	847,800
17 Feb 2023	144.32	145.47	142.09	145.00	145.00	688,900
16 Feb 2023	144.57	147.49	143.74	145.12	145.12	664,000
15 Feb 2023	149.80	150.49	147.57	147.84	147.84	832,900
14 Feb 2023	146.61	151.53	145.51	150.57	150.57	874,200
13 Feb 2023	141.50	147.64	141.17	147.60	147.60	716,300
10 Feb 2023	140.00	142.67	140.00	141.52	141.52	608,400
09 Feb 2023	145.17	146.45	140.13	141.12	141.12	765,200
08 Feb 2023	148.42	148.48	143.85	143.96	143.96	759,100
07 Feb 2023	148.87	150.20	147.30	149.62	149.62	647,200
06 Feb 2023	152.67	153.77	148.98	149.98	149.98	931,400
03 Feb 2023	156.32	158.33	154.90	154.97	154.97	622,200
02 Feb 2023	157.71	160.74	157.21	158.95	158.95	1,198,100
01 Feb 2023	155.00	158.34	151.69	156.50	156.50	1,002,100
31 Jan 2023	156.00	157.12	152.00	155.59	155.59	1,656,600
30 Jan 2023	152.09	156.49	151.01	153.54	153.54	1,220,300
27 Jan 2023	149.03	154.78	148.28	154.10	154.10	621,400
26 Jan 2023	151.80	153.40	149.45	150.07	150.07	674,700
25 Jan 2023	151.20	153.56	150.75	152.03	152.03	443,400
24 Jan 2023	151.68	153.78	151.25	152.73	152.73	373,200
23 Jan 2023	151.48	153.45	150.67	152.12	152.12	399,900
20 Jan 2023	146.39	150.94	144.51	150.82	150.82	517,200
19 Jan 2023	149.06	149.40	144.86	145.49	145.49	583,900
18 Jan 2023	154.73	155.95	150.32	150.36	150.36	712,700
17 Jan 2023	152.39	159.09	150.94	154.90	154.90	1,202,900
13 Jan 2023	151.92	155.32	151.92	154.29	154.29	344,500
12 Jan 2023	155.98	155.98	152.71	154.14	154.14	475,800
11 Jan 2023	151.06	155.59	150.39	154.26	154.26	809,600
10 Jan 2023	151.55	155.04	151.41	154.70	154.70	479,200
09 Jan 2023	152.00	155.11	151.50	152.34	152.34	545,200
06 Jan 2023	151.33	152.74	150.44	151.50	151.50	864,800
05 Jan 2023	146.49	150.00	145.23	149.76	149.76	619,000
04 Jan 2023	145.71	149.49	145.70	148.23	148.23	570,300
03 Jan 2023	144.12	145.01	142.14	143.73	143.73	513,000
30 Dec 2022	141.32	142.66	139.98	141.46	141.46	456,400
29 Dec 2022	139.06	143.71	138.64	143.10	143.10	505,200
28 Dec 2022	141.85	142.49	138.34	138.35	138.35	371,700
27 Dec 2022	141.29	142.50	140.77	141.69	141.69	404,200
23 Dec 2022	139.35	141.68	139.21	141.62	141.62	299,500
22 Dec 2022	139.21	139.71	136.25	139.59	139.59	798,700
21 Dec 2022	138.44	141.75	138.44	141.21	141.21	754,300
20 Dec 2022	137.12	138.92	135.45	137.04	137.04	787,800
19 Dec 2022	140.97	142.20	139.00	139.57	139.57	625,100
16 Dec 2022	141.76	143.28	139.94	141.49	141.49	1,350,900
15 Dec 2022	143.38	145.17	142.85	144.06	144.06	628,900
14 Dec 2022	146.43	149.51	144.38	146.00	146.00	679,600
13 Dec 2022	153.02	155.09	146.49	147.47	147.47	1,007,900
12 Dec 2022	144.09	147.73	142.70	147.45	147.45	683,000
09 Dec 2022	144.72	145.77	143.71	143.81	143.81	403,000
08 Dec 2022	143.00	146.10	142.20	145.36	145.36	559,900
07 Dec 2022	142.00	145.02	140.74	142.76	142.76	617,600
06 Dec 2022	141.61	142.57	139.55	141.86	141.86	928,600
05 Dec 2022	144.16	144.49	141.10	141.46	141.46	498,600
02 Dec 2022	146.21	147.54	143.85	146.12	146.12	783,700
01 Dec 2022	147.97	151.12	147.50	149.02	149.02	539,900
30 Nov 2022	145.46	146.80	141.60	146.53	146.53	908,300
29 Nov 2022	143.05	146.43	142.70	145.98	145.98	834,600
28 Nov 2022	147.62	148.63	143.48	143.82	143.82	463,200
25 Nov 2022	147.79	149.77	147.79	148.77	148.77	190,000
23 Nov 2022	147.29	149.09	146.59	148.35	148.35	301,500
22 Nov 2022	146.65	148.04	145.72	147.05	147.05	462,300
21 Nov 2022	146.42	146.93	143.98	145.24	145.24	513,700
18 Nov 2022	149.81	150.30	145.13	147.42	147.42	526,200
17 Nov 2022	145.16	147.92	142.50	147.82	147.82	551,800
16 Nov 2022	152.80	152.99	147.68	149.32	149.32	623,800
15 Nov 2022	156.49	158.01	152.12	154.51	154.51	631,500
14 Nov 2022	154.90	157.49	152.81	152.94	152.94	871,000
11 Nov 2022	149.60	157.50	149.32	156.58	156.58	944,500
10 Nov 2022	143.75	150.47	143.75	149.65	149.65	1,110,400
09 Nov 2022	140.56	143.24	137.70	138.05	138.05	765,100
08 Nov 2022	138.00	142.12	137.66	141.51	141.51	1,131,700
07 Nov 2022	134.67	137.16	132.86	136.78	136.78	643,300
04 Nov 2022	131.22	133.66	129.17	133.33	133.33	658,000
03 Nov 2022	129.68	131.47	127.28	129.21	129.21	839,600
02 Nov 2022	137.37	138.83	131.58	131.62	131.62	938,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,255.54+16.51(+0.51%)

S&P 5003,971.27-6.26(-0.16%)

Dow32,394.25-37.83(-0.12%)

Nasdaq11,716.08-52.76(-0.45%)

BTC-USD27,198.33+89.51(+0.33%)

CMC Crypto 200598.52+355.84(+146.63%)

Whirlpool Corporation (WHR)

Straits Times Index
3,255.54
+16.51(+0.51%)

S&P 500
3,971.27
-6.26(-0.16%)

Dow
32,394.25
-37.83(-0.12%)

Nasdaq
11,716.08
-52.76(-0.45%)

BTC-USD
27,198.33
+89.51(+0.33%)

CMC Crypto 200
598.52
+355.84(+146.63%)