Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2023110.98112.38110.20111.39111.39827,800
07 Dec 2023109.20111.08108.10110.93110.931,061,300
06 Dec 2023108.75110.50108.25109.22109.22933,600
05 Dec 2023110.69110.73108.05108.09108.09874,800
04 Dec 2023113.17114.20111.50111.93111.931,010,300
01 Dec 2023109.17114.38108.84113.68113.681,252,100
30 Nov 2023109.74111.11108.35108.90108.904,858,600
29 Nov 2023109.16110.88108.67109.63109.631,061,400
28 Nov 2023108.05108.80106.79108.33108.33950,500
27 Nov 2023108.38109.57107.00108.39108.391,014,700
24 Nov 2023108.62109.18107.46109.18109.18412,100
22 Nov 2023109.72110.00108.20108.91108.911,264,600
21 Nov 2023109.89110.16107.09108.62108.621,043,600
20 Nov 2023112.78112.78110.26111.38111.38927,600
17 Nov 2023113.32113.42111.06112.49112.49593,800
16 Nov 2023112.95113.99111.07112.28112.28911,700
16 Nov 20231.75 Dividend
15 Nov 2023113.56115.64113.10114.96113.211,310,600
14 Nov 2023111.27115.95110.75113.03111.311,217,700
13 Nov 2023109.27109.69107.17107.25105.62774,200
10 Nov 2023108.67109.80107.16109.79108.12747,500
09 Nov 2023112.72112.72107.74107.93106.29799,000
08 Nov 2023111.39112.44110.48112.16110.45537,700
07 Nov 2023110.51111.82110.01110.97109.28625,200
06 Nov 2023111.58111.95109.71111.30109.61863,100
03 Nov 2023109.40111.93108.91111.46109.761,006,100
02 Nov 2023106.00107.95105.75107.59105.95775,400
01 Nov 2023104.48104.78102.20104.54102.95906,200
31 Oct 2023102.63105.17102.04104.56102.97891,500
30 Oct 2023102.11103.0599.75102.53100.971,244,100
27 Oct 2023103.62104.0098.40102.10100.552,931,500
26 Oct 2023119.19119.98104.50105.73104.124,855,600
25 Oct 2023126.44127.58123.80125.61123.70865,400
24 Oct 2023128.28129.30126.20127.05125.12730,800
23 Oct 2023128.36130.27127.44127.60125.66698,800
20 Oct 2023129.34130.00127.90129.00127.04524,200
19 Oct 2023130.27132.25129.10129.15127.18623,600
18 Oct 2023129.59131.35128.27130.30128.321,038,000
17 Oct 2023126.00132.31126.00130.91128.92907,500
16 Oct 2023124.44127.33124.24126.57124.641,078,500
13 Oct 2023123.35123.99122.45123.29121.41463,600
12 Oct 2023127.75127.75123.11123.53121.65562,700
11 Oct 2023128.71129.34127.07128.16126.21449,600
10 Oct 2023126.44128.50125.80127.89125.94436,500
09 Oct 2023123.21126.08121.88125.83123.91532,100
06 Oct 2023124.50125.33122.64124.26122.37829,200
05 Oct 2023128.62129.13125.70125.77123.86595,100
04 Oct 2023128.23128.88126.70128.75126.79471,000
03 Oct 2023131.28131.75128.01128.09126.14487,400
02 Oct 2023133.23134.28130.72132.07130.06463,800
29 Sept 2023134.49135.45133.62133.70131.66419,500
28 Sept 2023130.34134.04130.27133.15131.12589,600
27 Sept 2023130.90132.22129.79130.63128.64441,600
26 Sept 2023130.94131.38129.80130.15128.17408,400
25 Sept 2023130.34132.68130.34131.79129.78330,900
22 Sept 2023132.88133.12130.56130.92128.93313,100
21 Sept 2023135.36135.36132.61132.65130.63410,100
20 Sept 2023138.06138.90136.05136.35134.27243,200
19 Sept 2023136.55137.65136.12137.23135.14342,000
18 Sept 2023137.82138.23135.97137.02134.93488,600
15 Sept 2023135.51138.08134.35137.98135.881,572,500
14 Sept 2023136.33138.00135.00136.56134.48481,500
13 Sept 2023136.49136.89134.90135.09133.03352,600
12 Sept 2023136.53137.80136.01136.36134.28340,500
11 Sept 2023136.70138.02136.41136.96134.88380,200
08 Sept 2023136.11137.88135.95136.50134.42347,700
07 Sept 2023137.50138.20135.53136.12134.05689,700
06 Sept 2023137.50138.70137.49138.18136.08480,500
05 Sept 2023141.31141.63137.12137.66135.56633,900
01 Sept 2023140.41142.52140.41141.95139.79557,100
31 Aug 2023138.80140.03138.05139.96137.83582,000
30 Aug 2023138.02139.64137.85138.63136.52426,500
29 Aug 2023136.22138.58135.68137.98135.88440,400
28 Aug 2023134.69137.53134.69136.50134.42759,800
25 Aug 2023133.92134.65132.65134.00131.96541,000
24 Aug 2023134.56134.91133.07133.55131.52741,700
24 Aug 20231.75 Dividend
23 Aug 2023136.00136.00134.75135.75131.96722,400
22 Aug 2023133.62136.23133.41136.00132.20982,100
21 Aug 2023135.48135.75132.88133.23129.51492,500
18 Aug 2023133.33135.69133.00135.15131.38596,300
17 Aug 2023137.17137.17133.74134.32130.57659,700
16 Aug 2023138.00139.28135.92135.97132.17454,300
15 Aug 2023139.28139.61137.88138.44134.58546,100
14 Aug 2023139.88140.37138.47139.18135.29507,600
11 Aug 2023140.06140.69139.38140.56136.64501,700
10 Aug 2023140.40141.37139.12139.96136.05750,900
09 Aug 2023140.40141.28139.00139.79135.89489,700
08 Aug 2023141.12141.99139.45141.76137.80451,000
07 Aug 2023142.15144.40141.95142.87138.88685,900
04 Aug 2023142.11143.53141.45141.50137.55533,500
03 Aug 2023145.07145.07141.29141.56137.61557,900
02 Aug 2023141.37148.50141.10145.54141.481,329,800
01 Aug 2023142.97144.06141.80143.28139.28533,300
31 Jul 2023142.99144.67142.94144.26140.231,892,400
28 Jul 2023143.00144.88142.33142.59138.61662,600
27 Jul 2023144.95145.83141.35141.78137.82900,600
26 Jul 2023145.18147.42143.23143.57139.561,114,700
25 Jul 2023149.53149.77143.47146.31142.231,966,800
24 Jul 2023150.20152.06150.16150.76146.551,050,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...