Whirlpool Corporation (WHR.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:05PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 88.60 | 89.66 | 88.60 | 89.38 | 89.38 | 225 |
| 25 Apr 2024 | 97.78 | 97.78 | 87.88 | 87.88 | 87.88 | 80 |
| 24 Apr 2024 | 98.22 | 98.22 | 98.22 | 98.22 | 98.22 | - |
| 23 Apr 2024 | 98.32 | 98.32 | 98.32 | 98.32 | 98.32 | - |
| 22 Apr 2024 | 97.84 | 97.84 | 97.84 | 97.84 | 97.84 | - |
| 19 Apr 2024 | 96.74 | 96.74 | 96.74 | 96.74 | 96.74 | - |
| 18 Apr 2024 | 96.78 | 96.78 | 96.70 | 96.70 | 96.70 | 20 |
| 17 Apr 2024 | 98.76 | 98.76 | 98.76 | 98.76 | 98.76 | - |
| 16 Apr 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
| 15 Apr 2024 | 101.15 | 101.40 | 101.15 | 101.35 | 101.35 | 70 |
| 12 Apr 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | - |
| 11 Apr 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
| 10 Apr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 09 Apr 2024 | 106.05 | 106.30 | 106.05 | 106.30 | 106.30 | 30 |
| 08 Apr 2024 | 105.95 | 107.60 | 105.95 | 107.60 | 107.60 | 60 |
| 05 Apr 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - |
| 04 Apr 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - |
| 03 Apr 2024 | 105.70 | 107.00 | 105.70 | 107.00 | 107.00 | 13 |
| 02 Apr 2024 | 111.55 | 111.55 | 111.55 | 111.55 | 111.55 | 100 |
| 28 Mar 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - |
| 27 Mar 2024 | 104.55 | 108.45 | 104.55 | 108.45 | 108.45 | 60 |
| 26 Mar 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | - |
| 25 Mar 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 22 Mar 2024 | 102.80 | 102.90 | 102.80 | 102.90 | 102.90 | 5 |
| 21 Mar 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
| 20 Mar 2024 | 98.08 | 98.08 | 98.08 | 98.08 | 98.08 | - |
| 19 Mar 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | - |
| 18 Mar 2024 | 96.42 | 96.42 | 96.42 | 96.42 | 96.42 | - |
| 15 Mar 2024 | 96.70 | 97.00 | 96.70 | 97.00 | 97.00 | 10 |
| 14 Mar 2024 | 99.08 | 99.08 | 97.40 | 97.40 | 97.40 | 40 |
| 13 Mar 2024 | 98.32 | 98.32 | 98.32 | 98.32 | 98.32 | - |
| 12 Mar 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| 11 Mar 2024 | 99.38 | 99.38 | 99.38 | 99.38 | 99.38 | - |
| 08 Mar 2024 | 98.06 | 98.06 | 98.06 | 98.06 | 98.06 | - |
| 07 Mar 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | - |
| 06 Mar 2024 | 94.28 | 97.24 | 94.28 | 97.24 | 97.24 | 200 |
| 05 Mar 2024 | 97.56 | 97.56 | 95.00 | 95.00 | 95.00 | 65 |
| 04 Mar 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | - |
| 01 Mar 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | - |
| 29 Feb 2024 | 96.94 | 97.70 | 96.94 | 97.70 | 97.70 | 10 |
| 29 Feb 2024 | 1.75 Dividend | |||||
| 28 Feb 2024 | 98.86 | 99.86 | 98.86 | 99.86 | 98.11 | 5 |
| 27 Feb 2024 | 99.58 | 99.58 | 99.58 | 99.58 | 97.83 | 50 |
| 26 Feb 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 99.67 | - |
| 23 Feb 2024 | 102.35 | 103.00 | 102.35 | 103.00 | 101.19 | 30 |
| 22 Feb 2024 | 101.35 | 102.75 | 101.35 | 102.75 | 100.95 | 25 |
| 21 Feb 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 98.64 | - |
| 20 Feb 2024 | 99.90 | 99.90 | 99.90 | 99.90 | 98.15 | - |
| 19 Feb 2024 | 99.68 | 99.68 | 99.68 | 99.68 | 97.93 | - |
| 16 Feb 2024 | 101.35 | 101.35 | 100.75 | 100.75 | 98.98 | 15 |
| 15 Feb 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 99.23 | - |
| 14 Feb 2024 | 99.22 | 99.22 | 99.22 | 99.22 | 97.48 | - |
| 13 Feb 2024 | 103.35 | 103.35 | 100.00 | 100.00 | 98.25 | 100 |
| 12 Feb 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 98.74 | - |
| 09 Feb 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 99.72 | - |
| 08 Feb 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 98.64 | - |
| 07 Feb 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 99.13 | - |
| 06 Feb 2024 | 99.94 | 99.94 | 99.94 | 99.94 | 98.19 | - |
| 05 Feb 2024 | 101.65 | 101.65 | 101.65 | 101.65 | 99.87 | - |
| 02 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 100.21 | - |
| 01 Feb 2024 | 100.85 | 100.85 | 100.85 | 100.85 | 99.08 | - |
| 31 Jan 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 99.28 | - |
| 30 Jan 2024 | 102.70 | 104.10 | 102.70 | 103.50 | 101.69 | 147 |
| 29 Jan 2024 | 106.50 | 108.90 | 106.50 | 108.05 | 106.16 | 85 |
| 26 Jan 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 102.77 | - |
| 25 Jan 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 99.18 | - |
| 24 Jan 2024 | 102.15 | 102.15 | 102.15 | 102.15 | 100.36 | - |
| 23 Jan 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 102.18 | - |
| 22 Jan 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 101.00 | - |
| 19 Jan 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 100.90 | - |
| 18 Jan 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 100.31 | - |
| 17 Jan 2024 | 102.55 | 102.55 | 102.55 | 102.55 | 100.75 | - |
| 16 Jan 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 102.13 | - |
| 15 Jan 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 104.24 | - |
| 12 Jan 2024 | 108.90 | 108.90 | 106.10 | 106.10 | 104.24 | 2 |
| 11 Jan 2024 | 109.30 | 110.45 | 107.80 | 107.80 | 105.91 | 48 |
| 10 Jan 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 107.88 | - |
| 09 Jan 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 108.71 | - |
| 08 Jan 2024 | 109.65 | 109.65 | 109.65 | 109.65 | 107.73 | - |
| 05 Jan 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 105.47 | - |
| 04 Jan 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 105.37 | - |
| 03 Jan 2024 | 111.35 | 111.35 | 111.35 | 111.35 | 109.40 | - |
| 02 Jan 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 108.17 | - |
| 29 Dec 2023 | 110.45 | 110.95 | 110.45 | 110.95 | 109.01 | - |
| 28 Dec 2023 | 109.50 | 109.50 | 109.50 | 109.50 | 107.58 | - |
| 27 Dec 2023 | 109.70 | 109.70 | 109.70 | 109.70 | 107.78 | - |
| 22 Dec 2023 | 106.75 | 106.75 | 106.70 | 106.70 | 104.83 | - |
| 21 Dec 2023 | 106.15 | 106.15 | 106.15 | 106.15 | 104.29 | - |
| 20 Dec 2023 | 108.60 | 108.60 | 108.60 | 108.60 | 106.70 | - |
| 19 Dec 2023 | 107.10 | 107.10 | 107.10 | 107.10 | 105.22 | - |
| 18 Dec 2023 | 108.60 | 108.60 | 108.60 | 108.60 | 106.70 | - |
| 15 Dec 2023 | 111.20 | 111.20 | 111.20 | 111.20 | 109.25 | - |
| 14 Dec 2023 | 104.85 | 104.85 | 104.85 | 104.85 | 103.01 | - |
| 13 Dec 2023 | 101.30 | 102.35 | 101.30 | 102.35 | 100.56 | 25 |
| 12 Dec 2023 | 101.35 | 101.35 | 101.35 | 101.35 | 99.57 | - |
| 11 Dec 2023 | 104.60 | 104.60 | 104.60 | 104.60 | 102.77 | 100 |
| 08 Dec 2023 | 102.20 | 103.25 | 102.20 | 103.25 | 101.44 | 10 |
| 07 Dec 2023 | 100.80 | 100.80 | 100.80 | 100.80 | 99.03 | - |
| 06 Dec 2023 | 99.70 | 102.00 | 99.70 | 102.00 | 100.21 | 20 |
| 05 Dec 2023 | 102.35 | 102.35 | 102.35 | 102.35 | 100.56 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.