U.S. markets closed

Whirlpool Corporation (WHR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
210.58-0.68 (-0.32%)
At close: 4:04PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2021208.33211.80207.11210.58210.58958,089
Jun 17, 2021215.00216.42206.71211.26211.26834,300
Jun 16, 2021220.46220.92213.59214.98214.98886,700
Jun 15, 2021221.34222.66218.77221.11221.11649,500
Jun 14, 2021225.00225.00219.75221.10221.10546,500
Jun 11, 2021223.47226.15222.61225.93225.93625,800
Jun 10, 2021230.16230.23221.81222.65222.65997,300
Jun 09, 2021233.00234.36229.72229.90229.90592,700
Jun 08, 2021235.14236.09232.90232.99232.99434,000
Jun 07, 2021236.41238.24234.46235.79235.79450,300
Jun 04, 2021233.79234.89231.00233.54233.54501,200
Jun 03, 2021236.08237.03233.46233.96233.96371,400
Jun 02, 2021238.90238.90235.50236.78236.78444,900
Jun 01, 2021238.92240.25235.60237.83237.83438,400
May 28, 2021242.86243.04236.72237.09237.09548,200
May 27, 2021239.42241.66237.67241.36241.36949,300
May 26, 2021236.87239.13235.85237.45237.45539,200
May 25, 2021236.00237.32234.73236.50236.50469,800
May 24, 2021237.88237.96234.28235.00235.00522,100
May 21, 2021238.14240.74236.00236.86236.86554,700
May 20, 2021237.29238.13233.07237.00237.00541,200
May 20, 20211.4 Dividend
May 19, 2021236.53240.46230.50238.93237.53809,200
May 18, 2021245.71246.00240.34240.51239.10482,700
May 17, 2021249.27249.67242.45245.52244.08565,800
May 14, 2021248.38249.88246.60246.72245.27385,700
May 13, 2021239.79247.45239.50246.20244.76477,500
May 12, 2021245.77246.16237.33240.00238.59787,600
May 11, 2021250.55250.55243.37246.21244.77560,600
May 10, 2021254.41257.68251.12251.80250.32704,100
May 07, 2021248.97254.24246.52252.95251.47649,500
May 06, 2021248.38251.62247.23250.22248.75532,700
May 05, 2021244.00248.90244.00246.85245.40449,900
May 04, 2021241.35243.83238.51243.64242.21481,800
May 03, 2021238.13243.01237.78240.95239.54665,500
Apr 30, 2021237.67238.22234.26236.45235.06613,800
Apr 29, 2021236.70238.81234.34238.32236.92411,800
Apr 28, 2021239.00239.05234.27235.45234.07475,400
Apr 27, 2021237.42240.32236.00239.36237.96489,300
Apr 26, 2021238.66239.26233.75236.12234.74718,700
Apr 23, 2021235.50241.20234.27238.94237.541,251,800
Apr 22, 2021239.40246.24229.46233.19231.821,751,900
Apr 21, 2021232.39236.85231.33234.70233.321,283,000
Apr 20, 2021239.24240.50232.84236.45235.06810,000
Apr 19, 2021236.79238.16233.26235.27233.89542,100
Apr 16, 2021232.73236.83232.52234.81233.43567,500
Apr 15, 2021233.49233.49229.08230.89229.54606,800
Apr 14, 2021232.37233.83231.41231.97230.61430,300
Apr 13, 2021236.68237.15231.10233.70232.33497,200
Apr 12, 2021237.73238.24235.06237.52236.13439,900
Apr 09, 2021234.75237.23233.44236.99235.60368,100
Apr 08, 2021231.05235.43228.93233.95232.58669,200
Apr 07, 2021233.04234.98229.02230.37229.02508,300
Apr 06, 2021234.71236.90232.01234.37233.00711,700
Apr 05, 2021227.60234.17224.85233.51232.14881,700
Apr 01, 2021221.01225.67219.71225.30223.98728,000
Mar 31, 2021221.11222.47218.26220.35219.06494,900
Mar 30, 2021215.54220.46215.00220.24218.95566,100
Mar 29, 2021224.03225.50216.84216.85215.58478,800
Mar 26, 2021218.26223.31215.53223.09221.78328,300
Mar 25, 2021211.04216.45208.40216.12214.85436,800
Mar 24, 2021215.23217.72211.06211.06209.82475,100
Mar 23, 2021218.69222.00212.46213.79212.54464,500
Mar 22, 2021218.30222.82215.20221.55220.25657,600
Mar 19, 2021215.64220.80215.33218.46217.181,628,300
Mar 18, 2021216.28221.49214.02215.23213.97637,400
Mar 17, 2021210.74216.41210.42216.28215.01516,200
Mar 16, 2021213.10215.38211.82212.17210.93554,800
Mar 15, 2021208.94212.99206.83212.92211.67552,100
Mar 12, 2021205.17208.71204.06207.84206.62437,800
Mar 11, 2021205.94208.87204.54205.60204.40480,800
Mar 10, 2021200.76206.13198.00204.69203.49626,000
Mar 09, 2021203.69206.09198.84198.84197.67635,000
Mar 08, 2021195.86205.99195.03201.99200.81964,000
Mar 05, 2021188.49196.22184.93195.25194.11732,100
Mar 04, 2021190.36194.00183.75186.72185.63666,800
Mar 03, 2021194.05196.29190.01190.98189.86539,400
Mar 02, 2021198.38200.30194.00194.02192.88554,300
Mar 01, 2021193.24198.19192.66197.70196.54681,000
Feb 26, 2021189.69192.87187.01190.08188.97665,800
Feb 25, 2021190.97194.22185.89188.12187.02598,100
Feb 25, 20211.25 Dividend
Feb 24, 2021192.81195.10190.72193.52191.14575,200
Feb 23, 2021192.60193.35186.00192.81190.44598,600
Feb 22, 2021194.93195.33191.26192.69190.32649,000
Feb 19, 2021190.93197.58190.93195.34192.94616,400
Feb 18, 2021194.01195.13189.28190.92188.58597,300
Feb 17, 2021195.23195.71193.50193.97191.59473,400
Feb 16, 2021201.37201.50194.91196.21193.80602,300
Feb 12, 2021195.17200.36195.09199.93197.47464,000
Feb 11, 2021197.43198.77194.22196.60194.19450,100
Feb 10, 2021200.50201.92195.69197.63195.20495,600
Feb 09, 2021200.42201.75198.63199.30196.85543,400
Feb 08, 2021195.03200.88193.88200.43197.97756,700
Feb 05, 2021189.15194.45186.51193.57191.19981,300
Feb 04, 2021190.69192.27186.61187.90185.59812,300
Feb 03, 2021190.38193.54187.13191.10188.75695,400
Feb 02, 2021187.17190.88184.15190.11187.78919,800
Feb 01, 2021186.03188.08180.44186.56184.27975,400
Jan 29, 2021194.60195.18184.84185.09182.821,511,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...