Singapore markets open in 1 hour 2 minutes

Whirlpool Corporation (WHR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
142.91-1.53 (-1.06%)
At close: 04:04PM EDT
142.91 0.00 (0.00%)
After hours: 04:45PM EDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 2022143.89145.26142.85142.91142.91333,511
05 Oct 2022143.21145.64142.20144.44144.44512,100
04 Oct 2022143.23146.38143.05146.23146.23623,200
03 Oct 2022136.91141.25135.69140.44140.44729,900
30 Sept 2022137.96138.32134.68134.81134.81743,400
29 Sept 2022139.95140.16136.96137.62137.62490,600
28 Sept 2022137.74142.79137.57142.01142.01488,300
27 Sept 2022138.61138.97136.26137.24137.24440,400
26 Sept 2022139.70141.50137.31137.43137.43644,200
23 Sept 2022139.53140.86138.15140.79140.79722,400
22 Sept 2022141.46142.60140.12140.17140.17519,400
21 Sept 2022143.50147.34142.44142.50142.50664,800
20 Sept 2022145.38145.69141.42142.89142.89692,900
19 Sept 2022144.86148.37144.22147.26147.26665,800
16 Sept 2022144.45147.10143.87145.06145.061,993,500
15 Sept 2022145.58147.50144.73145.89145.89898,500
14 Sept 2022147.08147.86144.34145.66145.661,100,900
13 Sept 2022155.00155.43145.68146.62146.621,532,800
12 Sept 2022160.82163.15159.70159.97159.97623,800
09 Sept 2022157.47161.23157.15160.21160.21607,800
08 Sept 2022153.05155.82151.16155.78155.78479,800
07 Sept 2022151.67154.98151.39154.43154.43484,600
06 Sept 2022154.29154.29149.62151.00151.00713,500
02 Sept 2022156.64157.97152.48153.69153.69514,400
01 Sept 2022155.90156.25152.40155.17155.17667,600
31 Aug 2022158.96159.44155.39156.60156.60737,200
30 Aug 2022158.92159.71156.47157.80157.80528,000
29 Aug 2022158.25159.80157.51157.63157.63412,100
26 Aug 2022168.87168.96159.00159.33159.33646,300
25 Aug 2022164.06168.31163.37168.25168.25517,400
25 Aug 20221.75 Dividend
24 Aug 2022164.80167.15162.46165.22163.47546,800
23 Aug 2022165.00166.82164.80165.07163.32618,900
22 Aug 2022165.40167.00163.80164.77163.02804,200
19 Aug 2022171.89171.89167.42168.24166.46609,000
18 Aug 2022173.13174.00171.69172.71170.88349,700
17 Aug 2022172.69174.72170.84172.94171.11637,800
16 Aug 2022168.96178.05168.50175.56173.701,095,500
15 Aug 2022166.10170.89166.02170.37168.57628,900
12 Aug 2022167.96168.72166.75167.30165.53514,300
11 Aug 2022167.59170.08166.28166.76164.99715,900
10 Aug 2022162.70167.39162.02166.64164.871,095,700
09 Aug 2022164.50164.50158.46158.70157.021,376,700
08 Aug 2022167.50169.40164.75164.83163.081,335,000
05 Aug 2022166.58169.49165.81168.46166.68553,200
04 Aug 2022165.00169.46165.00168.02166.24561,300
03 Aug 2022168.09168.78164.96166.14164.38752,600
02 Aug 2022174.49174.49167.51167.69165.91814,900
01 Aug 2022171.80175.79170.52175.57173.71756,000
29 Jul 2022176.29176.29170.99172.87171.041,589,300
28 Jul 2022169.28176.67169.28175.71173.851,013,900
27 Jul 2022168.29170.13166.65169.09167.301,165,700
26 Jul 2022168.58170.12165.55168.36166.582,780,600
25 Jul 2022167.99169.22162.99164.65162.911,687,500
22 Jul 2022169.37171.80166.09167.77165.99713,700
21 Jul 2022166.25168.85164.37168.54166.75694,900
20 Jul 2022166.05167.65163.60167.31165.54543,800
19 Jul 2022163.57165.53161.43165.22163.47859,600
18 Jul 2022160.30164.29159.20161.32159.61671,000
15 Jul 2022161.08162.13157.32159.38157.69797,900
14 Jul 2022160.64161.67156.96159.26157.57617,300
13 Jul 2022160.90164.99160.02163.42161.69529,900
12 Jul 2022161.48167.04161.36164.31162.57936,000
11 Jul 2022160.33162.62159.82160.16158.46591,400
08 Jul 2022162.03163.06160.46160.81159.11592,900
07 Jul 2022159.88163.38157.98162.25160.53725,200
06 Jul 2022161.65163.44157.60159.29157.60711,100
05 Jul 2022155.31160.77154.59160.75159.05886,700
01 Jul 2022155.55159.42154.56157.59155.92968,300
30 Jun 2022155.00156.85151.58154.87153.23955,600
29 Jun 2022160.69161.66157.16157.74156.07723,000
28 Jun 2022164.63165.99160.80161.03159.32756,200
27 Jun 2022167.00167.48162.81163.88162.14849,700
24 Jun 2022164.92167.72161.83166.35164.591,530,000
23 Jun 2022153.19163.77153.19163.58161.851,658,300
22 Jun 2022149.64153.36148.36152.80151.18827,100
21 Jun 2022154.58155.85152.01153.02151.40855,300
17 Jun 2022147.55152.29145.96151.25149.652,112,200
16 Jun 2022151.25152.00145.93147.45145.891,742,500
15 Jun 2022156.83160.53154.70155.52153.871,125,200
14 Jun 2022157.92159.40153.01155.36153.71869,600
13 Jun 2022163.23163.23156.59157.98156.31975,600
10 Jun 2022168.19169.57164.19164.35162.61707,700
09 Jun 2022170.08174.16169.50170.61168.80622,800
08 Jun 2022171.44172.69169.14170.32168.52634,400
07 Jun 2022169.55173.28166.82173.15171.321,252,900
06 Jun 2022176.58177.99175.19175.78173.92710,800
03 Jun 2022178.93179.57175.26176.04174.18860,200
02 Jun 2022181.54181.84178.17180.53178.62862,900
01 Jun 2022184.25185.00180.52180.53178.62916,100
31 May 2022180.86186.11179.57184.24182.291,395,700
27 May 2022179.73182.83179.42182.81180.87864,800
26 May 2022175.00181.63175.00178.96177.061,338,400
25 May 2022166.97175.59166.97173.87172.03929,400
24 May 2022172.23172.26165.85167.91166.131,138,400
23 May 2022174.78175.75171.20173.88172.04806,300
20 May 2022174.16174.16167.29173.81171.971,278,300
19 May 2022171.36175.00169.81171.82170.001,042,000
19 May 20221.75 Dividend
18 May 2022179.05180.19171.04174.34170.761,744,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...