Yahoo

Mail

Singapore markets closed

Straits Times Index
3,384.29
+20.61(+0.61%)
Nikkei
27,509.46
+107.41(+0.39%)
Hang Seng
21,660.47
-297.89(-1.36%)
FTSE 100
7,858.33
+38.17(+0.49%)
BTC-USD
23,397.33
-476.93(-2.00%)
CMC Crypto 200
534.54
-2.32(-0.43%)

Whirlpool Corporation (WHR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

157.03

-1.92

(-1.21%)

As of 09:40AM EST. Market open.

Time period:

03 Feb 2022 - 03 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	157.71	157.06	155.86	157.03	157.03	12,607
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
17 Nov 2022	1.75 Dividend
16 Nov 2022	152.80	152.99	147.68	149.32	147.57	623,800
15 Nov 2022	156.49	158.01	152.12	154.51	152.70	631,500
14 Nov 2022	154.90	157.49	152.81	152.94	151.15	871,000
11 Nov 2022	149.60	157.50	149.32	156.58	154.74	944,500
10 Nov 2022	143.75	150.47	143.75	149.65	147.90	1,110,400
09 Nov 2022	140.56	143.24	137.70	138.05	136.43	765,100
08 Nov 2022	138.00	142.12	137.66	141.51	139.85	1,131,700
07 Nov 2022	134.67	137.16	132.86	136.78	135.18	643,300
04 Nov 2022	131.22	133.66	129.17	133.33	131.77	658,000
03 Nov 2022	129.68	131.47	127.28	129.21	127.70	839,600
02 Nov 2022	137.37	138.83	131.58	131.62	130.08	938,600
01 Nov 2022	140.00	140.64	136.81	137.37	135.76	731,000
31 Oct 2022	139.05	139.14	136.17	138.24	136.62	984,400
28 Oct 2022	134.73	140.01	134.01	139.91	138.27	714,500
27 Oct 2022	135.61	138.63	134.71	135.03	133.45	965,400
26 Oct 2022	133.47	137.34	131.49	134.74	133.16	1,062,300
25 Oct 2022	132.36	137.70	132.08	137.00	135.39	1,065,400
24 Oct 2022	133.10	135.15	130.76	132.90	131.34	1,378,900
21 Oct 2022	125.72	134.35	124.43	131.22	129.68	4,107,100
20 Oct 2022	137.46	139.99	130.52	131.33	129.79	2,536,600
19 Oct 2022	142.02	143.59	137.07	137.78	136.17	1,035,800
18 Oct 2022	142.96	145.09	141.70	144.10	142.41	566,200
17 Oct 2022	142.65	143.59	139.73	140.91	139.26	677,400
14 Oct 2022	144.00	144.42	138.42	139.21	137.58	820,000
13 Oct 2022	139.73	146.89	137.88	143.33	141.65	780,200
12 Oct 2022	142.93	143.89	140.35	142.95	141.27	552,500
11 Oct 2022	141.29	144.91	140.53	142.94	141.26	428,900
10 Oct 2022	139.51	142.00	139.34	141.14	139.49	580,800
07 Oct 2022	140.26	141.20	137.30	138.73	137.10	550,200
06 Oct 2022	143.89	145.30	142.82	142.91	141.24	393,900
05 Oct 2022	143.21	145.64	142.20	144.44	142.75	512,100
04 Oct 2022	143.23	146.38	143.05	146.23	144.52	623,200
03 Oct 2022	136.91	141.25	135.69	140.44	138.79	729,900
30 Sept 2022	137.96	138.32	134.68	134.81	133.23	744,000
29 Sept 2022	139.95	140.16	136.96	137.62	136.01	490,600
28 Sept 2022	137.74	142.79	137.57	142.01	140.35	488,300
27 Sept 2022	138.61	138.97	136.26	137.24	135.63	440,400
26 Sept 2022	139.70	141.50	137.31	137.43	135.82	644,200
23 Sept 2022	139.53	140.86	138.15	140.79	139.14	722,400
22 Sept 2022	141.46	142.60	140.12	140.17	138.53	519,400
21 Sept 2022	143.50	147.34	142.44	142.50	140.83	664,800
20 Sept 2022	145.38	145.69	141.42	142.89	141.22	692,900
19 Sept 2022	144.86	148.37	144.22	147.26	145.53	665,800
16 Sept 2022	144.45	147.10	143.87	145.06	143.36	1,993,800
15 Sept 2022	145.58	147.50	144.73	145.89	144.18	898,500
14 Sept 2022	147.08	147.86	144.34	145.66	143.95	1,100,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,384.29+20.61(+0.61%)

Nikkei27,509.46+107.41(+0.39%)

Hang Seng21,660.47-297.89(-1.36%)

FTSE 1007,858.33+38.17(+0.49%)

BTC-USD23,397.33-476.93(-2.00%)

CMC Crypto 200534.54-2.32(-0.43%)

Whirlpool Corporation (WHR)

Straits Times Index
3,384.29
+20.61(+0.61%)

Nikkei
27,509.46
+107.41(+0.39%)

Hang Seng
21,660.47
-297.89(-1.36%)

FTSE 100
7,858.33
+38.17(+0.49%)

BTC-USD
23,397.33
-476.93(-2.00%)

CMC Crypto 200
534.54
-2.32(-0.43%)