WHR - Whirlpool Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Apr 2020------
31 Mar 202086.9389.4185.0085.8085.801,281,400
30 Mar 202083.6488.4181.0187.7187.711,498,900
27 Mar 202079.7285.1777.6784.2684.261,363,000
26 Mar 202083.9085.3477.2083.2083.201,915,100
25 Mar 202085.0088.6280.3082.3982.391,688,100
24 Mar 202068.5485.6768.5083.2183.212,602,400
23 Mar 202073.9274.3264.0064.2264.221,829,600
20 Mar 202084.2884.4273.7374.4574.451,614,600
19 Mar 202087.0093.9676.9882.5782.571,840,500
18 Mar 202090.5195.8885.9388.9888.981,869,400
17 Mar 202095.22102.5288.7297.3797.371,816,100
16 Mar 2020105.00109.1892.1492.7992.792,274,200
13 Mar 2020107.79115.79103.33115.43115.432,187,000
12 Mar 2020102.93106.3499.61102.79102.791,625,900
11 Mar 2020113.52116.01109.72110.49110.491,090,100
10 Mar 2020117.05117.74109.93117.37117.371,128,800
09 Mar 2020112.76115.13110.97112.38112.381,814,700
06 Mar 2020121.01124.16117.57121.12121.121,931,900
05 Mar 2020128.36129.80124.01124.86124.86892,500
04 Mar 2020129.31132.08127.55131.94131.94701,000
03 Mar 2020132.96136.06126.51127.87127.871,125,000
02 Mar 2020127.99133.98126.66133.87133.871,481,000
28 Feb 2020125.65130.20124.16127.86127.861,907,100
27 Feb 2020133.60139.20131.27131.45131.451,643,800
27 Feb 20201.2 Dividend
26 Feb 2020137.98141.39136.63137.31136.111,104,300
25 Feb 2020141.97142.21134.80137.15135.951,452,000
24 Feb 2020141.95142.80140.12140.77139.541,100,400
21 Feb 2020147.77148.74145.21147.19145.90531,500
20 Feb 2020147.21149.74146.17149.08147.78650,800
19 Feb 2020148.93150.35146.02147.22145.93671,900
18 Feb 2020150.69151.74145.12148.08146.791,154,400
14 Feb 2020152.06153.49151.22152.16150.83528,800
13 Feb 2020151.44152.69150.36152.03150.70498,200
12 Feb 2020152.79154.77151.28152.50151.17537,100
11 Feb 2020150.86153.32150.11151.98150.65643,900
10 Feb 2020148.59150.81148.05149.41148.10431,900
07 Feb 2020151.49151.49148.59149.21147.91699,000
06 Feb 2020154.77155.70153.02153.06151.72599,000
05 Feb 2020152.84155.25151.85154.45153.10856,300
04 Feb 2020150.70151.89149.44150.16148.85697,200
03 Feb 2020147.02149.42145.99147.15145.86742,600
31 Jan 2020153.18153.97145.21146.17144.891,084,200
30 Jan 2020152.86154.79151.08152.79151.45760,500
29 Jan 2020157.19158.44153.80154.10152.75944,800
28 Jan 2020151.00158.37147.85156.67155.303,026,200
27 Jan 2020146.22150.63145.17148.23146.931,542,300
24 Jan 2020150.54152.65147.96149.42148.111,026,100
23 Jan 2020145.88151.29144.32150.72149.40908,200
22 Jan 2020151.39151.89146.43146.69145.411,233,400
21 Jan 2020151.63152.93149.92151.40150.08968,200
17 Jan 2020154.63155.45152.06152.63151.30784,500
16 Jan 2020155.23156.01152.73154.16152.81833,700
15 Jan 2020152.57156.64152.24153.93152.581,012,400
14 Jan 2020152.78154.37152.00153.23151.89726,900
13 Jan 2020150.19152.82149.69152.78151.441,087,100
10 Jan 2020150.29150.82147.76149.68148.37839,700
09 Jan 2020150.70150.76148.16150.36149.05721,400
08 Jan 2020147.17150.24147.17149.40148.09540,100
07 Jan 2020147.25148.98146.60147.34146.05786,500
06 Jan 2020144.66147.75143.41147.29146.00560,300
03 Jan 2020146.65146.65145.00145.92144.64521,100
02 Jan 2020148.94149.45145.83148.45147.15806,200
31 Dec 2019146.44148.16145.55147.53146.24415,700
30 Dec 2019146.27147.14145.06146.22144.94451,200
27 Dec 2019145.10146.10144.69145.92144.64353,700
26 Dec 2019145.25145.76144.11145.19143.92232,700
24 Dec 2019145.41145.86144.32145.18143.91190,900
23 Dec 2019148.50148.92144.91145.48144.21444,500
20 Dec 2019144.29147.61143.43147.41146.121,451,000
19 Dec 2019146.31146.40143.63143.90142.64712,800
18 Dec 2019147.25147.65145.75146.59145.31422,600
17 Dec 2019148.90148.90146.01146.65145.37823,100
16 Dec 2019148.73149.67145.65149.10147.80975,400
13 Dec 2019150.00150.98144.54148.42147.121,760,900
12 Dec 2019146.87152.99145.97151.54150.221,800,000
11 Dec 2019144.11146.21144.11146.20144.92472,700
10 Dec 2019145.78147.04143.90144.47143.21724,700
09 Dec 2019147.40148.00145.90146.22144.94476,000
06 Dec 2019146.50148.76146.35147.57146.28661,700
05 Dec 2019142.59145.11142.59144.91143.64463,700
04 Dec 2019142.18144.00141.96142.04140.80607,200
03 Dec 2019141.99141.99138.55140.93139.70699,900
02 Dec 2019143.23144.04140.63142.93141.68878,700
29 Nov 2019144.64145.72142.77143.10141.85335,100
27 Nov 2019148.40148.68144.55145.65144.38832,200
26 Nov 2019146.17147.81145.14147.70146.411,113,500
25 Nov 2019144.70146.68143.86146.01144.73669,700
22 Nov 2019142.86144.37142.53144.07142.81522,700
21 Nov 2019142.35144.73141.88142.41141.17876,000
20 Nov 2019141.09143.17140.57142.66141.411,528,300
19 Nov 2019143.60143.60140.12140.98139.751,696,500
18 Nov 2019144.56145.10142.10143.16141.911,773,300
15 Nov 2019149.00149.19142.66144.36143.102,743,300
14 Nov 2019149.48151.88149.44149.97148.66957,800
14 Nov 20191.2 Dividend
13 Nov 2019154.26155.52149.01150.28147.781,173,500
12 Nov 2019155.81156.50154.11155.31152.72864,200
11 Nov 2019153.29155.95152.80155.94153.34500,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more