U.S. Markets open in 26 mins

Whirlpool Corporation (WHR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
176.33-0.64 (-0.36%)
At close: 4:03PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 2020------
Aug 11, 2020178.42180.99176.02176.33176.33644,000
Aug 10, 2020172.94178.41172.60176.97176.97645,100
Aug 07, 2020171.47173.29170.01173.20173.20420,500
Aug 06, 2020173.06173.06170.29171.88171.88773,500
Aug 05, 2020168.16174.62167.54173.75173.751,380,100
Aug 04, 2020163.38167.94163.25167.49167.49608,000
Aug 03, 2020163.80165.96162.29164.61164.61513,300
Jul 31, 2020162.87163.23161.03163.12163.12611,800
Jul 30, 2020160.12163.64159.75163.01163.01489,500
Jul 29, 2020162.86164.41161.82162.57162.57771,700
Jul 28, 2020164.28165.28162.31162.64162.64915,500
Jul 27, 2020158.00166.06155.63165.72165.721,214,300
Jul 24, 2020160.09161.39157.03157.95157.951,128,200
Jul 23, 2020154.17163.00153.93158.63158.632,997,400
Jul 22, 2020144.18149.30143.27146.89146.891,092,000
Jul 21, 2020143.76144.77142.93143.76143.76516,300
Jul 20, 2020141.58143.89141.21143.06143.06546,300
Jul 17, 2020144.99145.88142.28142.56142.56594,700
Jul 16, 2020143.00146.99142.25144.31144.31816,900
Jul 15, 2020142.44143.88140.55143.14143.14754,900
Jul 14, 2020135.62139.07134.22138.98138.98768,700
Jul 13, 2020137.90140.59136.46136.46136.46836,400
Jul 10, 2020134.08136.17133.90135.64135.64632,600
Jul 09, 2020136.11136.11131.42133.17133.17647,600
Jul 08, 2020133.43136.03131.84136.00136.00783,100
Jul 07, 2020131.77134.14130.90133.66133.66909,200
Jul 06, 2020132.07134.46131.76133.47133.47613,500
Jul 02, 2020129.28132.13127.07129.18129.18556,200
Jul 01, 2020131.92132.98126.88127.04127.04777,900
Jun 30, 2020126.45130.13126.38129.53129.53624,500
Jun 29, 2020124.58127.80122.63127.15127.15516,200
Jun 26, 2020123.04124.08121.38122.80122.80718,800
Jun 25, 2020121.55124.34120.69124.30124.30440,800
Jun 24, 2020125.97126.52120.21123.49123.49669,500
Jun 23, 2020127.94129.44125.34127.53127.53650,900
Jun 22, 2020125.38126.96124.01125.78125.78548,100
Jun 19, 2020129.45129.58124.86127.09127.091,447,900
Jun 18, 2020124.91127.55124.55126.63126.63479,800
Jun 17, 2020127.03128.52125.84126.24126.24487,900
Jun 16, 2020131.20131.56124.48126.32126.32659,800
Jun 15, 2020118.32126.64116.57125.60125.60805,900
Jun 12, 2020128.08128.21119.62122.10122.10966,800
Jun 11, 2020128.37135.99122.18122.48122.481,058,500
Jun 10, 2020136.98137.62133.80134.63134.63730,900
Jun 09, 2020137.83140.29135.37137.01137.01640,800
Jun 08, 2020138.45142.93137.82140.89140.89805,800
Jun 05, 2020137.55140.30134.77136.85136.85983,000
Jun 04, 2020128.85134.96128.00134.89134.891,129,800
Jun 03, 2020130.52131.91128.23130.17130.17624,200
Jun 02, 2020125.03128.20124.36128.13128.13527,900
Jun 01, 2020121.52124.41120.84123.77123.77469,900
May 29, 2020121.10122.58119.44121.82121.82782,600
May 28, 2020128.69129.15121.51121.67121.67992,000
May 27, 2020128.54130.35126.43129.19129.19763,000
May 26, 2020125.00127.75123.70125.55125.55891,100
May 22, 2020118.28119.94116.42119.70119.70535,900
May 21, 2020118.90121.52117.26119.00119.00352,900
May 20, 2020120.68121.61118.43118.86118.86767,600
May 19, 2020118.31121.82115.81118.48118.481,112,700
May 18, 2020112.25119.79112.25118.59118.591,102,300
May 15, 2020106.11108.93104.73108.80108.80639,600
May 14, 2020102.15108.07101.03107.96107.961,631,000
May 14, 20201.2 Dividend
May 13, 2020105.00105.37101.70103.75102.55821,300
May 12, 2020108.68109.74105.58105.75104.53613,300
May 11, 2020110.00110.22107.10108.67107.41583,700
May 08, 2020110.09114.02108.40112.60111.30703,500
May 07, 2020108.92110.20106.61106.90105.66693,800
May 06, 2020109.71110.74106.86107.13105.89808,700
May 05, 2020109.30111.87108.69109.26108.001,082,800
May 04, 2020109.49111.23105.82106.02104.791,445,200
May 01, 2020112.75118.75109.11112.19110.891,996,800
Apr 30, 2020117.43118.93111.74111.74110.451,534,300
Apr 29, 2020119.40123.92117.01122.50121.081,268,600
Apr 28, 2020112.45114.54111.07113.85112.53889,600
Apr 27, 2020105.50110.00105.17109.18107.92816,000
Apr 24, 2020103.24105.06101.76104.58103.37914,400
Apr 23, 2020100.52104.0099.89102.25101.07727,200
Apr 22, 2020101.00101.0097.1799.3598.20662,200
Apr 21, 202097.04100.5896.4298.1897.04734,000
Apr 20, 2020102.79104.1299.66100.0098.84761,100
Apr 17, 2020100.68105.8299.77105.33104.111,023,400
Apr 16, 202098.5099.6193.8196.6495.521,000,900
Apr 15, 202099.94100.5694.8799.8998.731,144,500
Apr 14, 2020103.98104.40101.82103.51102.31908,000
Apr 13, 2020104.75105.5497.39100.6599.49866,700
Apr 09, 2020102.22106.90101.93104.75103.541,229,700
Apr 08, 202095.44100.5094.6399.6898.53850,200
Apr 07, 202095.3498.3292.8494.9193.811,108,000
Apr 06, 202087.1593.1486.3892.4991.421,422,400
Apr 03, 202082.0084.3178.8582.6481.681,071,500
Apr 02, 202079.0283.3578.7981.6380.691,139,200
Apr 01, 202080.0082.6378.7680.6079.67806,900
Mar 31, 202086.9389.4185.0085.8084.811,281,400
Mar 30, 202083.6488.4181.0187.7186.701,498,900
Mar 27, 202079.7285.1777.6784.2683.291,363,000
Mar 26, 202083.9085.3477.2083.2082.241,915,100
Mar 25, 202085.0088.6280.3082.3981.441,688,100
Mar 24, 202068.5485.6768.5083.2182.252,602,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...