Mail

WHR - Whirlpool Corporation

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	132.08	134.87	131.42	134.22	134.22	454,500
25 May 2023	133.23	133.88	130.91	132.29	132.29	408,700
24 May 2023	132.59	133.44	130.63	132.71	132.71	598,200
23 May 2023	130.33	133.82	129.70	132.75	132.75	806,000
22 May 2023	131.41	132.29	130.40	131.45	131.45	370,400
19 May 2023	133.65	133.65	130.57	131.43	131.43	440,700
18 May 2023	129.85	133.94	129.06	133.65	133.65	867,700
18 May 2023	1.75 Dividend
17 May 2023	128.12	132.01	128.04	131.34	129.59	605,800
16 May 2023	129.04	129.40	125.85	128.11	126.40	1,058,400
15 May 2023	130.93	131.50	130.16	131.31	129.56	411,500
12 May 2023	132.95	132.95	128.21	130.59	128.85	684,300
11 May 2023	132.58	133.55	131.47	132.42	130.66	449,200
10 May 2023	136.82	136.82	130.99	133.52	131.74	755,500
09 May 2023	135.73	136.60	135.25	135.94	134.13	472,400
08 May 2023	137.77	137.77	135.53	136.87	135.05	417,400
05 May 2023	137.59	137.92	136.00	137.02	135.19	577,000
04 May 2023	140.22	140.69	135.59	135.75	133.94	762,400
03 May 2023	140.21	144.60	139.56	141.15	139.27	1,039,100
02 May 2023	139.24	140.03	136.45	139.00	137.15	993,100
01 May 2023	140.24	142.38	139.71	139.79	137.93	919,800
28 Apr 2023	136.63	139.90	136.21	139.59	137.73	1,059,500
27 Apr 2023	130.18	135.42	129.73	135.39	133.59	1,284,100
26 Apr 2023	131.62	131.95	127.87	129.02	127.30	1,571,200
25 Apr 2023	142.89	144.00	132.42	132.55	130.78	2,265,400
24 Apr 2023	141.04	142.99	139.90	140.70	138.83	1,072,900
21 Apr 2023	141.23	141.86	140.46	140.98	139.10	668,800
20 Apr 2023	139.39	141.25	138.99	140.67	138.80	600,200
19 Apr 2023	139.19	139.77	137.86	139.54	137.68	483,200
18 Apr 2023	137.35	139.61	137.03	139.59	137.73	850,200
17 Apr 2023	135.31	137.05	135.06	136.98	135.15	513,900
14 Apr 2023	134.40	135.57	133.29	134.95	133.15	900,600
13 Apr 2023	134.89	135.24	133.22	134.40	132.61	796,300
12 Apr 2023	135.56	136.83	132.54	133.95	132.17	854,100
11 Apr 2023	133.53	135.48	132.03	134.02	132.23	1,586,000
10 Apr 2023	126.74	129.13	126.20	129.08	127.36	582,100
06 Apr 2023	129.77	129.88	127.37	127.45	125.75	559,300
05 Apr 2023	129.70	130.16	128.75	129.45	127.73	626,600
04 Apr 2023	131.83	131.83	128.76	130.45	128.71	426,100
03 Apr 2023	132.08	132.60	130.53	131.71	129.96	564,400
31 Mar 2023	129.25	132.10	129.25	132.02	130.26	456,700
30 Mar 2023	130.18	130.60	128.21	128.70	126.99	371,200
29 Mar 2023	128.62	128.94	127.28	128.75	127.03	550,700
28 Mar 2023	127.93	128.85	126.40	127.03	125.34	358,700
27 Mar 2023	128.38	128.72	126.68	127.83	126.13	413,600
24 Mar 2023	124.77	127.49	124.10	127.17	125.48	468,200
23 Mar 2023	127.87	129.18	124.77	126.09	124.41	576,700
22 Mar 2023	130.05	131.33	127.07	127.16	125.47	549,000
21 Mar 2023	132.50	133.38	129.91	130.99	129.24	671,800
20 Mar 2023	128.53	132.58	128.07	131.01	129.26	1,069,700
17 Mar 2023	129.31	130.08	127.30	128.45	126.74	3,073,100
16 Mar 2023	127.14	130.69	126.82	129.46	127.74	895,500
15 Mar 2023	130.00	132.27	126.92	128.78	127.06	1,085,700
14 Mar 2023	134.08	135.27	130.96	131.97	130.21	1,057,500
13 Mar 2023	130.32	135.09	129.09	131.80	130.04	1,209,900
10 Mar 2023	134.50	134.50	129.96	131.39	129.64	831,400
09 Mar 2023	136.77	138.25	134.23	134.25	132.46	844,500
08 Mar 2023	135.34	136.88	134.00	136.69	134.87	686,100
07 Mar 2023	137.92	138.77	134.68	134.70	132.91	578,300
06 Mar 2023	139.33	140.60	136.88	137.24	135.41	953,200
03 Mar 2023	138.68	139.87	137.55	138.74	136.89	530,600
02 Mar 2023	133.92	137.74	133.27	137.47	135.64	615,500
02 Mar 2023	1.75 Dividend
01 Mar 2023	137.84	137.92	135.26	136.57	133.02	939,800
28 Feb 2023	138.84	139.94	137.89	137.98	134.40	798,300
27 Feb 2023	140.97	141.95	138.37	138.94	135.33	650,800
24 Feb 2023	138.28	141.51	138.28	139.09	135.48	811,500
23 Feb 2023	141.25	141.48	138.62	141.13	137.47	570,900
22 Feb 2023	142.17	142.50	140.00	140.40	136.75	639,500
21 Feb 2023	141.77	144.37	140.66	140.89	137.23	847,800
17 Feb 2023	144.32	145.47	142.09	145.00	141.23	688,900
16 Feb 2023	144.57	147.49	143.74	145.12	141.35	664,000
15 Feb 2023	149.80	150.49	147.57	147.84	144.00	832,900
14 Feb 2023	146.61	151.53	145.51	150.57	146.66	874,200
13 Feb 2023	141.50	147.64	141.17	147.60	143.77	716,300
10 Feb 2023	140.00	142.67	140.00	141.52	137.85	608,400
09 Feb 2023	145.17	146.45	140.13	141.12	137.46	765,200
08 Feb 2023	148.42	148.48	143.85	143.96	140.22	759,100
07 Feb 2023	148.87	150.20	147.30	149.62	145.73	647,200
06 Feb 2023	152.67	153.77	148.98	149.98	146.09	931,400
03 Feb 2023	156.32	158.33	154.90	154.97	150.95	622,200
02 Feb 2023	157.71	160.74	157.21	158.95	154.82	1,198,100
01 Feb 2023	155.00	158.34	151.69	156.50	152.44	1,002,100
31 Jan 2023	156.00	157.12	152.00	155.59	151.55	1,656,600
30 Jan 2023	152.09	156.49	151.01	153.54	149.55	1,220,300
27 Jan 2023	149.03	154.78	148.28	154.10	150.10	621,400
26 Jan 2023	151.80	153.40	149.45	150.07	146.17	674,700
25 Jan 2023	151.20	153.56	150.75	152.03	148.08	443,400
24 Jan 2023	151.68	153.78	151.25	152.73	148.76	373,200
23 Jan 2023	151.48	153.45	150.67	152.12	148.17	399,900
20 Jan 2023	146.39	150.94	144.51	150.82	146.90	517,200
19 Jan 2023	149.06	149.40	144.86	145.49	141.71	583,900
18 Jan 2023	154.73	155.95	150.32	150.36	146.46	712,700
17 Jan 2023	152.39	159.09	150.94	154.90	150.88	1,202,900
13 Jan 2023	151.92	155.32	151.92	154.29	150.28	344,500
12 Jan 2023	155.98	155.98	152.71	154.14	150.14	475,800
11 Jan 2023	151.06	155.59	150.39	154.26	150.25	809,600
10 Jan 2023	151.55	155.04	151.41	154.70	150.68	479,200
09 Jan 2023	152.00	155.11	151.50	152.34	148.38	545,200
06 Jan 2023	151.33	152.74	150.44	151.50	147.57	864,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...