WHR - Whirlpool Corporation

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 2023132.08134.87131.42134.22134.22454,500
25 May 2023133.23133.88130.91132.29132.29408,700
24 May 2023132.59133.44130.63132.71132.71598,200
23 May 2023130.33133.82129.70132.75132.75806,000
22 May 2023131.41132.29130.40131.45131.45370,400
19 May 2023133.65133.65130.57131.43131.43440,700
18 May 2023129.85133.94129.06133.65133.65867,700
18 May 20231.75 Dividend
17 May 2023128.12132.01128.04131.34129.59605,800
16 May 2023129.04129.40125.85128.11126.401,058,400
15 May 2023130.93131.50130.16131.31129.56411,500
12 May 2023132.95132.95128.21130.59128.85684,300
11 May 2023132.58133.55131.47132.42130.66449,200
10 May 2023136.82136.82130.99133.52131.74755,500
09 May 2023135.73136.60135.25135.94134.13472,400
08 May 2023137.77137.77135.53136.87135.05417,400
05 May 2023137.59137.92136.00137.02135.19577,000
04 May 2023140.22140.69135.59135.75133.94762,400
03 May 2023140.21144.60139.56141.15139.271,039,100
02 May 2023139.24140.03136.45139.00137.15993,100
01 May 2023140.24142.38139.71139.79137.93919,800
28 Apr 2023136.63139.90136.21139.59137.731,059,500
27 Apr 2023130.18135.42129.73135.39133.591,284,100
26 Apr 2023131.62131.95127.87129.02127.301,571,200
25 Apr 2023142.89144.00132.42132.55130.782,265,400
24 Apr 2023141.04142.99139.90140.70138.831,072,900
21 Apr 2023141.23141.86140.46140.98139.10668,800
20 Apr 2023139.39141.25138.99140.67138.80600,200
19 Apr 2023139.19139.77137.86139.54137.68483,200
18 Apr 2023137.35139.61137.03139.59137.73850,200
17 Apr 2023135.31137.05135.06136.98135.15513,900
14 Apr 2023134.40135.57133.29134.95133.15900,600
13 Apr 2023134.89135.24133.22134.40132.61796,300
12 Apr 2023135.56136.83132.54133.95132.17854,100
11 Apr 2023133.53135.48132.03134.02132.231,586,000
10 Apr 2023126.74129.13126.20129.08127.36582,100
06 Apr 2023129.77129.88127.37127.45125.75559,300
05 Apr 2023129.70130.16128.75129.45127.73626,600
04 Apr 2023131.83131.83128.76130.45128.71426,100
03 Apr 2023132.08132.60130.53131.71129.96564,400
31 Mar 2023129.25132.10129.25132.02130.26456,700
30 Mar 2023130.18130.60128.21128.70126.99371,200
29 Mar 2023128.62128.94127.28128.75127.03550,700
28 Mar 2023127.93128.85126.40127.03125.34358,700
27 Mar 2023128.38128.72126.68127.83126.13413,600
24 Mar 2023124.77127.49124.10127.17125.48468,200
23 Mar 2023127.87129.18124.77126.09124.41576,700
22 Mar 2023130.05131.33127.07127.16125.47549,000
21 Mar 2023132.50133.38129.91130.99129.24671,800
20 Mar 2023128.53132.58128.07131.01129.261,069,700
17 Mar 2023129.31130.08127.30128.45126.743,073,100
16 Mar 2023127.14130.69126.82129.46127.74895,500
15 Mar 2023130.00132.27126.92128.78127.061,085,700
14 Mar 2023134.08135.27130.96131.97130.211,057,500
13 Mar 2023130.32135.09129.09131.80130.041,209,900
10 Mar 2023134.50134.50129.96131.39129.64831,400
09 Mar 2023136.77138.25134.23134.25132.46844,500
08 Mar 2023135.34136.88134.00136.69134.87686,100
07 Mar 2023137.92138.77134.68134.70132.91578,300
06 Mar 2023139.33140.60136.88137.24135.41953,200
03 Mar 2023138.68139.87137.55138.74136.89530,600
02 Mar 2023133.92137.74133.27137.47135.64615,500
02 Mar 20231.75 Dividend
01 Mar 2023137.84137.92135.26136.57133.02939,800
28 Feb 2023138.84139.94137.89137.98134.40798,300
27 Feb 2023140.97141.95138.37138.94135.33650,800
24 Feb 2023138.28141.51138.28139.09135.48811,500
23 Feb 2023141.25141.48138.62141.13137.47570,900
22 Feb 2023142.17142.50140.00140.40136.75639,500
21 Feb 2023141.77144.37140.66140.89137.23847,800
17 Feb 2023144.32145.47142.09145.00141.23688,900
16 Feb 2023144.57147.49143.74145.12141.35664,000
15 Feb 2023149.80150.49147.57147.84144.00832,900
14 Feb 2023146.61151.53145.51150.57146.66874,200
13 Feb 2023141.50147.64141.17147.60143.77716,300
10 Feb 2023140.00142.67140.00141.52137.85608,400
09 Feb 2023145.17146.45140.13141.12137.46765,200
08 Feb 2023148.42148.48143.85143.96140.22759,100
07 Feb 2023148.87150.20147.30149.62145.73647,200
06 Feb 2023152.67153.77148.98149.98146.09931,400
03 Feb 2023156.32158.33154.90154.97150.95622,200
02 Feb 2023157.71160.74157.21158.95154.821,198,100
01 Feb 2023155.00158.34151.69156.50152.441,002,100
31 Jan 2023156.00157.12152.00155.59151.551,656,600
30 Jan 2023152.09156.49151.01153.54149.551,220,300
27 Jan 2023149.03154.78148.28154.10150.10621,400
26 Jan 2023151.80153.40149.45150.07146.17674,700
25 Jan 2023151.20153.56150.75152.03148.08443,400
24 Jan 2023151.68153.78151.25152.73148.76373,200
23 Jan 2023151.48153.45150.67152.12148.17399,900
20 Jan 2023146.39150.94144.51150.82146.90517,200
19 Jan 2023149.06149.40144.86145.49141.71583,900
18 Jan 2023154.73155.95150.32150.36146.46712,700
17 Jan 2023152.39159.09150.94154.90150.881,202,900
13 Jan 2023151.92155.32151.92154.29150.28344,500
12 Jan 2023155.98155.98152.71154.14150.14475,800
11 Jan 2023151.06155.59150.39154.26150.25809,600
10 Jan 2023151.55155.04151.41154.70150.68479,200
09 Jan 2023152.00155.11151.50152.34148.38545,200
06 Jan 2023151.33152.74150.44151.50147.57864,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...