WHR - Whirlpool Corporation

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
10 Jul 2020134.08136.13133.90135.32135.32320,773
09 Jul 2020136.11136.11131.42133.17133.17647,600
08 Jul 2020133.43136.03131.84136.00136.00783,100
07 Jul 2020131.77134.14130.90133.66133.66909,200
06 Jul 2020132.07134.46131.76133.47133.47613,500
02 Jul 2020129.28132.13127.07129.18129.18556,200
01 Jul 2020131.92132.98126.88127.04127.04777,900
30 Jun 2020126.45130.13126.38129.53129.53624,500
29 Jun 2020124.58127.80122.63127.15127.15516,200
26 Jun 2020123.04124.08121.38122.80122.80718,800
25 Jun 2020121.55124.34120.69124.30124.30440,800
24 Jun 2020125.97126.52120.21123.49123.49669,500
23 Jun 2020127.94129.44125.34127.53127.53650,900
22 Jun 2020125.38126.96124.01125.78125.78548,100
19 Jun 2020129.45129.58124.86127.09127.091,447,900
18 Jun 2020124.91127.55124.55126.63126.63479,800
17 Jun 2020127.03128.52125.84126.24126.24487,900
16 Jun 2020131.20131.56124.48126.32126.32659,800
15 Jun 2020118.32126.64116.57125.60125.60805,900
12 Jun 2020128.08128.21119.62122.10122.10966,800
11 Jun 2020128.37135.99122.18122.48122.481,058,500
10 Jun 2020136.98137.62133.80134.63134.63730,900
09 Jun 2020137.83140.29135.37137.01137.01640,800
08 Jun 2020138.45142.93137.82140.89140.89805,800
05 Jun 2020137.55140.30134.77136.85136.85983,000
04 Jun 2020128.85134.96128.00134.89134.891,129,800
03 Jun 2020130.52131.91128.23130.17130.17624,200
02 Jun 2020125.03128.20124.36128.13128.13527,900
01 Jun 2020121.52124.41120.84123.77123.77469,900
29 May 2020121.10122.58119.44121.82121.82782,600
28 May 2020128.69129.15121.51121.67121.67992,000
27 May 2020128.54130.35126.43129.19129.19763,000
26 May 2020125.00127.75123.70125.55125.55891,100
22 May 2020118.28119.94116.42119.70119.70535,900
21 May 2020118.90121.52117.26119.00119.00352,900
20 May 2020120.68121.61118.43118.86118.86767,600
19 May 2020118.31121.82115.81118.48118.481,112,700
18 May 2020112.25119.79112.25118.59118.591,102,300
15 May 2020106.11108.93104.73108.80108.80639,600
14 May 2020102.15108.07101.03107.96107.961,631,000
14 May 20201.2 Dividend
13 May 2020105.00105.37101.70103.75102.55821,300
12 May 2020108.68109.74105.58105.75104.53613,300
11 May 2020110.00110.22107.10108.67107.41583,700
08 May 2020110.09114.02108.40112.60111.30703,500
07 May 2020108.92110.20106.61106.90105.66693,800
06 May 2020109.71110.74106.86107.13105.89808,700
05 May 2020109.30111.87108.69109.26108.001,082,800
04 May 2020109.49111.23105.82106.02104.791,445,200
01 May 2020112.75118.75109.11112.19110.891,996,800
30 Apr 2020117.43118.93111.74111.74110.451,534,300
29 Apr 2020119.40123.92117.01122.50121.081,268,600
28 Apr 2020112.45114.54111.07113.85112.53889,600
27 Apr 2020105.50110.00105.17109.18107.92816,000
24 Apr 2020103.24105.06101.76104.58103.37914,400
23 Apr 2020100.52104.0099.89102.25101.07727,200
22 Apr 2020101.00101.0097.1799.3598.20662,200
21 Apr 202097.04100.5896.4298.1897.04734,000
20 Apr 2020102.79104.1299.66100.0098.84761,100
17 Apr 2020100.68105.8299.77105.33104.111,023,400
16 Apr 202098.5099.6193.8196.6495.521,000,900
15 Apr 202099.94100.5694.8799.8998.731,144,500
14 Apr 2020103.98104.40101.82103.51102.31908,000
13 Apr 2020104.75105.5497.39100.6599.49866,700
09 Apr 2020102.22106.90101.93104.75103.541,229,700
08 Apr 202095.44100.5094.6399.6898.53850,200
07 Apr 202095.3498.3292.8494.9193.811,108,000
06 Apr 202087.1593.1486.3892.4991.421,422,400
03 Apr 202082.0084.3178.8582.6481.681,071,500
02 Apr 202079.0283.3578.7981.6380.691,139,200
01 Apr 202080.0082.6378.7680.6079.67806,900
31 Mar 202086.9389.4185.0085.8084.811,281,400
30 Mar 202083.6488.4181.0187.7186.701,498,900
27 Mar 202079.7285.1777.6784.2683.291,363,000
26 Mar 202083.9085.3477.2083.2082.241,915,100
25 Mar 202085.0088.6280.3082.3981.441,688,100
24 Mar 202068.5485.6768.5083.2182.252,602,400
23 Mar 202073.9274.3264.0064.2263.481,829,600
20 Mar 202084.2884.4273.7374.4573.591,614,600
19 Mar 202087.0093.9676.9882.5781.611,840,500
18 Mar 202090.5195.8885.9388.9887.951,869,400
17 Mar 202095.22102.5288.7297.3796.241,816,100
16 Mar 2020105.00109.1892.1492.7991.722,274,200
13 Mar 2020107.79115.79103.33115.43114.092,187,000
12 Mar 2020102.93106.3499.61102.79101.601,625,900
11 Mar 2020113.52116.01109.72110.49109.211,090,100
10 Mar 2020117.05117.74109.93117.37116.011,128,800
09 Mar 2020112.76115.13110.97112.38111.081,814,700
06 Mar 2020121.01124.16117.57121.12119.721,931,900
05 Mar 2020128.36129.80124.01124.86123.42892,500
04 Mar 2020129.31132.08127.55131.94130.41701,000
03 Mar 2020132.96136.06126.51127.87126.391,125,000
02 Mar 2020127.99133.98126.66133.87132.321,481,000
28 Feb 2020125.65130.20124.16127.86126.381,907,100
27 Feb 2020133.60139.20131.27131.45129.931,643,800
27 Feb 20201.2 Dividend
26 Feb 2020137.98141.39136.63137.31134.541,104,300
25 Feb 2020141.97142.21134.80137.15134.381,452,000
24 Feb 2020141.95142.80140.12140.77137.931,100,400
21 Feb 2020147.77148.74145.21147.19144.22531,500
*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