WHR: Historical Prices for WHIRLPOOL CP

Date	Open	High	Low	Close	Volume	Adj Close*
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
3-Nov-09	71.26	74.64	70.96	74.39	1,951,600	73.97
2-Nov-09	72.40	72.96	70.25	71.46	1,799,100	71.05
30-Oct-09	74.30	74.36	71.08	71.59	1,779,000	71.18
29-Oct-09	73.03	75.47	72.50	74.85	1,692,500	74.42
28-Oct-09	74.16	75.10	71.29	71.74	2,880,600	71.33
27-Oct-09	77.64	77.88	74.41	74.80	2,294,400	74.37
26-Oct-09	77.60	80.41	77.31	77.66	2,742,400	77.22
23-Oct-09	76.63	79.29	75.50	77.13	4,534,000	76.69
22-Oct-09	71.84	74.62	71.27	73.54	1,758,400	73.12
21-Oct-09	72.80	73.83	71.75	71.83	1,422,400	71.42
20-Oct-09	73.58	73.96	72.37	73.00	916,400	72.58
19-Oct-09	73.02	73.99	72.30	73.76	795,700	73.34
16-Oct-09	72.72	73.55	71.64	72.73	1,208,200	72.32
15-Oct-09	72.27	73.50	71.77	73.40	1,270,700	72.98
14-Oct-09	73.02	73.62	71.67	72.86	1,292,600	72.45
13-Oct-09	70.76	72.10	70.73	71.83	1,000,600	71.42
12-Oct-09	70.93	72.05	70.76	71.38	830,700	70.97
9-Oct-09	69.43	70.62	68.58	70.50	894,200	70.10
8-Oct-09	69.15	71.00	68.39	69.61	1,304,100	69.21
7-Oct-09	67.45	68.38	66.69	68.14	945,000	67.75
6-Oct-09	69.71	70.45	66.85	67.79	1,633,700	67.40
5-Oct-09	66.46	69.18	66.46	68.98	1,576,400	68.59
2-Oct-09	66.25	66.96	65.37	66.52	1,398,600	66.14
1-Oct-09	69.99	70.00	66.59	67.12	1,847,700	66.74
30-Sep-09	70.59	71.22	69.15	69.96	1,422,300	69.56
29-Sep-09	69.87	71.50	69.77	70.30	869,400	69.90
28-Sep-09	68.00	70.28	67.86	69.85	1,105,500	69.45
25-Sep-09	68.22	68.94	67.20	67.82	1,721,400	67.43
24-Sep-09	70.37	70.94	67.99	69.00	1,501,900	68.61
23-Sep-09	72.21	72.27	69.82	69.88	1,654,600	69.48
22-Sep-09	71.76	72.20	71.04	71.71	847,500	71.30
21-Sep-09	72.31	73.07	70.78	71.03	1,264,000	70.63
18-Sep-09	72.34	73.36	71.20	73.02	1,497,600	72.60
17-Sep-09	72.33	73.84	71.30	71.78	2,551,900	71.37
16-Sep-09	68.42	72.61	68.42	72.26	3,233,600	71.85
15-Sep-09	67.10	68.68	66.70	68.41	1,417,200	68.02
14-Sep-09	65.56	67.05	64.63	66.99	1,404,900	66.61
11-Sep-09	67.97	68.15	65.65	65.90	1,186,600	65.52
10-Sep-09	67.00	67.69	65.54	67.31	1,024,800	66.93
9-Sep-09	63.59	67.00	63.39	66.72	1,842,200	66.34
8-Sep-09	64.65	64.94	63.91	64.32	1,131,700	63.95
4-Sep-09	62.38	64.21	60.96	64.06	1,577,800	63.70
3-Sep-09	61.64	62.40	60.54	62.21	1,261,700	61.86
2-Sep-09	61.84	62.51	60.64	61.11	1,468,800	60.76
1-Sep-09	64.05	65.31	62.16	62.21	2,049,000	61.86
31-Aug-09	65.13	65.67	63.75	64.21	2,142,700	63.84
28-Aug-09	65.42	66.40	64.34	66.11	2,775,200	65.73
27-Aug-09	63.67	64.88	62.31	64.54	2,088,800	64.17
26-Aug-09	63.08	63.90	61.70	62.22	1,505,700	61.87
26-Aug-09	$ 0.43 Dividend
25-Aug-09	64.55	65.96	63.05	63.26	1,812,800	62.47
24-Aug-09	63.93	64.82	63.33	63.98	1,864,200	63.18
21-Aug-09	61.27	64.61	61.27	64.09	2,613,800	63.29
20-Aug-09	58.53	61.23	58.53	61.14	1,999,000	60.38
* 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