Yahoo

Mail

Singapore markets closed

Straits Times Index
3,110.73
+36.47(+1.19%)
Nikkei
32,307.86
-550.45(-1.68%)
Hang Seng
16,334.37
-11.52(-0.07%)
FTSE 100
7,554.47
+40.75(+0.54%)
Bitcoin USD
43,995.77
+113.45(+0.26%)
CMC Crypto 200
914.81
+18.10(+2.02%)

Whirlpool Corporation (WHR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

111.39

+0.46

(+0.41%)

At close: 04:00PM EST

111.69

+0.30

(+0.27%)

After hours:

07:51PM EST

Time period:

09 Dec 2022 - 09 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	110.98	112.38	110.20	111.39	111.39	827,800
07 Dec 2023	109.20	111.08	108.10	110.93	110.93	1,061,300
06 Dec 2023	108.75	110.50	108.25	109.22	109.22	933,600
05 Dec 2023	110.69	110.73	108.05	108.09	108.09	874,800
04 Dec 2023	113.17	114.20	111.50	111.93	111.93	1,010,300
01 Dec 2023	109.17	114.38	108.84	113.68	113.68	1,252,100
30 Nov 2023	109.74	111.11	108.35	108.90	108.90	4,858,600
29 Nov 2023	109.16	110.88	108.67	109.63	109.63	1,061,400
28 Nov 2023	108.05	108.80	106.79	108.33	108.33	950,500
27 Nov 2023	108.38	109.57	107.00	108.39	108.39	1,014,700
24 Nov 2023	108.62	109.18	107.46	109.18	109.18	412,100
22 Nov 2023	109.72	110.00	108.20	108.91	108.91	1,264,600
21 Nov 2023	109.89	110.16	107.09	108.62	108.62	1,043,600
20 Nov 2023	112.78	112.78	110.26	111.38	111.38	927,600
17 Nov 2023	113.32	113.42	111.06	112.49	112.49	593,800
16 Nov 2023	112.95	113.99	111.07	112.28	112.28	911,700
16 Nov 2023	1.75 Dividend
15 Nov 2023	113.56	115.64	113.10	114.96	113.21	1,310,600
14 Nov 2023	111.27	115.95	110.75	113.03	111.31	1,217,700
13 Nov 2023	109.27	109.69	107.17	107.25	105.62	774,200
10 Nov 2023	108.67	109.80	107.16	109.79	108.12	747,500
09 Nov 2023	112.72	112.72	107.74	107.93	106.29	799,000
08 Nov 2023	111.39	112.44	110.48	112.16	110.45	537,700
07 Nov 2023	110.51	111.82	110.01	110.97	109.28	625,200
06 Nov 2023	111.58	111.95	109.71	111.30	109.61	863,100
03 Nov 2023	109.40	111.93	108.91	111.46	109.76	1,006,100
02 Nov 2023	106.00	107.95	105.75	107.59	105.95	775,400
01 Nov 2023	104.48	104.78	102.20	104.54	102.95	906,200
31 Oct 2023	102.63	105.17	102.04	104.56	102.97	891,500
30 Oct 2023	102.11	103.05	99.75	102.53	100.97	1,244,100
27 Oct 2023	103.62	104.00	98.40	102.10	100.55	2,931,500
26 Oct 2023	119.19	119.98	104.50	105.73	104.12	4,855,600
25 Oct 2023	126.44	127.58	123.80	125.61	123.70	865,400
24 Oct 2023	128.28	129.30	126.20	127.05	125.12	730,800
23 Oct 2023	128.36	130.27	127.44	127.60	125.66	698,800
20 Oct 2023	129.34	130.00	127.90	129.00	127.04	524,200
19 Oct 2023	130.27	132.25	129.10	129.15	127.18	623,600
18 Oct 2023	129.59	131.35	128.27	130.30	128.32	1,038,000
17 Oct 2023	126.00	132.31	126.00	130.91	128.92	907,500
16 Oct 2023	124.44	127.33	124.24	126.57	124.64	1,078,500
13 Oct 2023	123.35	123.99	122.45	123.29	121.41	463,600
12 Oct 2023	127.75	127.75	123.11	123.53	121.65	562,700
11 Oct 2023	128.71	129.34	127.07	128.16	126.21	449,600
10 Oct 2023	126.44	128.50	125.80	127.89	125.94	436,500
09 Oct 2023	123.21	126.08	121.88	125.83	123.91	532,100
06 Oct 2023	124.50	125.33	122.64	124.26	122.37	829,200
05 Oct 2023	128.62	129.13	125.70	125.77	123.86	595,100
04 Oct 2023	128.23	128.88	126.70	128.75	126.79	471,000
03 Oct 2023	131.28	131.75	128.01	128.09	126.14	487,400
02 Oct 2023	133.23	134.28	130.72	132.07	130.06	463,800
29 Sept 2023	134.49	135.45	133.62	133.70	131.66	419,500
28 Sept 2023	130.34	134.04	130.27	133.15	131.12	589,600
27 Sept 2023	130.90	132.22	129.79	130.63	128.64	441,600
26 Sept 2023	130.94	131.38	129.80	130.15	128.17	408,400
25 Sept 2023	130.34	132.68	130.34	131.79	129.78	330,900
22 Sept 2023	132.88	133.12	130.56	130.92	128.93	313,100
21 Sept 2023	135.36	135.36	132.61	132.65	130.63	410,100
20 Sept 2023	138.06	138.90	136.05	136.35	134.27	243,200
19 Sept 2023	136.55	137.65	136.12	137.23	135.14	342,000
18 Sept 2023	137.82	138.23	135.97	137.02	134.93	488,600
15 Sept 2023	135.51	138.08	134.35	137.98	135.88	1,572,500
14 Sept 2023	136.33	138.00	135.00	136.56	134.48	481,500
13 Sept 2023	136.49	136.89	134.90	135.09	133.03	352,600
12 Sept 2023	136.53	137.80	136.01	136.36	134.28	340,500
11 Sept 2023	136.70	138.02	136.41	136.96	134.88	380,200
08 Sept 2023	136.11	137.88	135.95	136.50	134.42	347,700
07 Sept 2023	137.50	138.20	135.53	136.12	134.05	689,700
06 Sept 2023	137.50	138.70	137.49	138.18	136.08	480,500
05 Sept 2023	141.31	141.63	137.12	137.66	135.56	633,900
01 Sept 2023	140.41	142.52	140.41	141.95	139.79	557,100
31 Aug 2023	138.80	140.03	138.05	139.96	137.83	582,000
30 Aug 2023	138.02	139.64	137.85	138.63	136.52	426,500
29 Aug 2023	136.22	138.58	135.68	137.98	135.88	440,400
28 Aug 2023	134.69	137.53	134.69	136.50	134.42	759,800
25 Aug 2023	133.92	134.65	132.65	134.00	131.96	541,000
24 Aug 2023	134.56	134.91	133.07	133.55	131.52	741,700
24 Aug 2023	1.75 Dividend
23 Aug 2023	136.00	136.00	134.75	135.75	131.96	722,400
22 Aug 2023	133.62	136.23	133.41	136.00	132.20	982,100
21 Aug 2023	135.48	135.75	132.88	133.23	129.51	492,500
18 Aug 2023	133.33	135.69	133.00	135.15	131.38	596,300
17 Aug 2023	137.17	137.17	133.74	134.32	130.57	659,700
16 Aug 2023	138.00	139.28	135.92	135.97	132.17	454,300
15 Aug 2023	139.28	139.61	137.88	138.44	134.58	546,100
14 Aug 2023	139.88	140.37	138.47	139.18	135.29	507,600
11 Aug 2023	140.06	140.69	139.38	140.56	136.64	501,700
10 Aug 2023	140.40	141.37	139.12	139.96	136.05	750,900
09 Aug 2023	140.40	141.28	139.00	139.79	135.89	489,700
08 Aug 2023	141.12	141.99	139.45	141.76	137.80	451,000
07 Aug 2023	142.15	144.40	141.95	142.87	138.88	685,900
04 Aug 2023	142.11	143.53	141.45	141.50	137.55	533,500
03 Aug 2023	145.07	145.07	141.29	141.56	137.61	557,900
02 Aug 2023	141.37	148.50	141.10	145.54	141.48	1,329,800
01 Aug 2023	142.97	144.06	141.80	143.28	139.28	533,300
31 Jul 2023	142.99	144.67	142.94	144.26	140.23	1,892,400
28 Jul 2023	143.00	144.88	142.33	142.59	138.61	662,600
27 Jul 2023	144.95	145.83	141.35	141.78	137.82	900,600
26 Jul 2023	145.18	147.42	143.23	143.57	139.56	1,114,700
25 Jul 2023	149.53	149.77	143.47	146.31	142.23	1,966,800
24 Jul 2023	150.20	152.06	150.16	150.76	146.55	1,050,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,110.73+36.47(+1.19%)

Nikkei32,307.86-550.45(-1.68%)

Hang Seng16,334.37-11.52(-0.07%)

FTSE 1007,554.47+40.75(+0.54%)

Bitcoin USD43,995.77+113.45(+0.26%)

CMC Crypto 200914.81+18.10(+2.02%)

Whirlpool Corporation (WHR)

Straits Times Index
3,110.73
+36.47(+1.19%)

Nikkei
32,307.86
-550.45(-1.68%)

Hang Seng
16,334.37
-11.52(-0.07%)

FTSE 100
7,554.47
+40.75(+0.54%)

Bitcoin USD
43,995.77
+113.45(+0.26%)

CMC Crypto 200
914.81
+18.10(+2.02%)