WHR: Historical Prices for WHIRLPOOL CP

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	76.80	78.23	75.18	77.88	1,725,000	77.88
8-Feb-10	76.19	77.38	74.25	75.61	1,987,600	75.61
5-Feb-10	78.45	79.10	73.30	76.12	2,661,100	76.12
4-Feb-10	80.93	81.06	78.38	78.63	2,354,100	78.63
3-Feb-10	81.26	82.57	80.58	82.08	2,072,800	82.08
2-Feb-10	78.86	83.27	78.85	82.23	5,826,000	82.23
1-Feb-10	75.63	76.32	75.33	76.06	1,160,200	76.06
29-Jan-10	76.12	76.98	74.87	75.18	1,282,300	75.18
28-Jan-10	76.05	76.88	74.75	75.68	1,024,900	75.68
27-Jan-10	75.79	76.37	74.54	75.88	848,700	75.88
26-Jan-10	76.35	77.45	75.35	76.10	996,300	76.10
25-Jan-10	79.34	79.39	76.03	76.72	1,076,100	76.72
22-Jan-10	78.17	78.96	75.94	77.57	2,366,900	77.57
21-Jan-10	81.25	81.59	78.10	78.83	1,368,200	78.83
20-Jan-10	82.25	82.25	80.02	81.36	981,200	81.36
19-Jan-10	82.00	82.69	81.34	82.64	703,800	82.64
15-Jan-10	83.14	83.85	81.95	82.30	728,600	82.30
14-Jan-10	82.81	84.00	82.75	83.17	592,500	83.17
13-Jan-10	83.07	83.36	82.03	83.07	721,300	83.07
12-Jan-10	83.24	83.24	81.55	82.35	852,600	82.35
11-Jan-10	84.82	85.17	83.88	84.02	848,100	84.02
8-Jan-10	82.43	84.73	82.43	84.56	1,357,200	84.56
7-Jan-10	81.73	83.49	81.06	82.80	1,567,300	82.80
6-Jan-10	81.73	82.44	80.87	81.06	1,335,100	81.06
5-Jan-10	81.92	81.95	80.56	81.78	1,209,300	81.78
4-Jan-10	81.38	82.23	80.50	81.95	1,010,100	81.95
31-Dec-09	82.02	82.44	80.56	80.66	534,100	80.66
30-Dec-09	81.60	81.97	80.75	81.73	636,500	81.73
29-Dec-09	83.05	83.29	82.02	82.17	679,100	82.17
28-Dec-09	83.25	84.14	82.16	82.63	700,000	82.63
24-Dec-09	83.11	83.24	82.53	82.95	229,200	82.95
23-Dec-09	83.75	83.75	82.10	82.88	851,500	82.88
22-Dec-09	83.42	85.01	82.99	83.65	1,545,200	83.65
21-Dec-09	80.76	83.58	80.36	83.55	1,657,300	83.55
18-Dec-09	79.32	80.99	78.77	80.69	2,118,700	80.69
17-Dec-09	76.86	79.23	76.28	79.16	1,823,900	79.16
16-Dec-09	77.73	78.07	77.19	77.50	1,134,700	77.50
15-Dec-09	75.16	77.68	75.16	77.45	1,104,600	77.45
14-Dec-09	75.27	76.50	75.24	76.40	1,343,600	76.40
11-Dec-09	75.63	76.24	74.43	74.79	1,595,600	74.79
10-Dec-09	76.47	76.47	75.29	75.61	1,175,800	75.61
9-Dec-09	76.76	77.44	74.96	75.70	2,171,600	75.70
8-Dec-09	77.85	77.89	76.48	76.73	1,412,700	76.73
7-Dec-09	78.66	80.00	77.67	78.14	1,637,600	78.14
4-Dec-09	78.77	79.60	77.24	78.59	2,193,900	78.59
3-Dec-09	79.79	80.00	76.98	77.08	2,110,000	77.08
2-Dec-09	77.45	79.39	77.07	79.13	1,546,400	79.13
1-Dec-09	74.72	77.10	74.72	76.97	2,698,100	76.97
30-Nov-09	74.35	74.82	73.29	74.16	1,154,000	74.16
27-Nov-09	73.71	75.50	72.84	74.60	972,400	74.60
25-Nov-09	74.21	75.91	73.61	75.45	1,680,900	75.45
24-Nov-09	72.42	73.64	71.41	73.59	2,080,300	73.59
23-Nov-09	70.98	71.85	70.64	71.41	1,563,700	71.41
20-Nov-09	70.38	70.82	68.90	69.66	1,826,500	69.66
19-Nov-09	72.81	73.00	70.50	70.72	2,008,400	70.72
18-Nov-09	74.91	75.06	73.09	73.38	1,534,500	73.38
18-Nov-09	$ 0.43 Dividend
17-Nov-09	75.77	75.85	74.55	75.56	1,050,900	75.13
16-Nov-09	75.15	76.08	74.45	75.94	1,357,300	75.51
13-Nov-09	73.82	74.80	73.17	74.26	1,040,200	73.84
12-Nov-09	74.12	75.29	73.06	73.31	1,270,400	72.89
11-Nov-09	74.93	75.92	73.93	74.43	1,293,200	74.01
10-Nov-09	73.24	74.18	72.18	73.90	962,500	73.48
9-Nov-09	71.82	73.63	71.10	73.54	2,207,300	73.12
6-Nov-09	72.96	74.00	69.89	70.82	2,991,300	70.42
5-Nov-09	72.17	73.98	71.98	73.85	1,550,000	73.43
4-Nov-09	75.27	75.27	71.68	71.91	1,759,000	71.50
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions