UK Markets close in 5 hrs 35 mins

Whirlpool Corporation (WHR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
217.74-13.78 (-5.95%)
At close: 04:03PM EST
217.74 0.00 (0.00%)
After hours: 07:33PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2021------
30 Nov 2021220.87221.77216.80217.74217.74902,400
29 Nov 2021227.00227.80222.23222.78222.78360,600
26 Nov 2021223.80227.18223.60226.00226.00331,700
24 Nov 2021229.92233.00228.07231.26231.26318,200
23 Nov 2021230.81232.43228.81231.27231.27337,700
22 Nov 2021230.12233.24229.08230.62230.62413,100
19 Nov 2021230.11232.82229.00229.29229.29404,200
18 Nov 2021233.14233.14228.43229.61229.61493,700
18 Nov 20211.4 Dividend
17 Nov 2021234.70235.32231.17232.92231.52399,300
16 Nov 2021234.63237.19233.20235.22233.81553,400
15 Nov 2021233.37237.78232.86234.48233.07684,900
12 Nov 2021226.03233.60225.56232.17230.77780,700
11 Nov 2021221.60227.11220.44225.00223.65590,100
10 Nov 2021220.56223.74220.15221.11219.78524,500
09 Nov 2021218.20222.09218.10221.06219.73429,200
08 Nov 2021218.12219.84216.41218.60217.29408,800
05 Nov 2021220.21222.28217.07218.14216.83510,300
04 Nov 2021218.76221.99216.46218.18216.87496,000
03 Nov 2021216.31222.56215.00218.07216.76882,400
02 Nov 2021214.56216.26212.10215.45214.15618,300
01 Nov 2021211.67215.26210.86214.46213.17607,900
29 Oct 2021210.61213.61209.60210.83209.56728,700
28 Oct 2021203.42210.64202.56210.18208.92698,500
27 Oct 2021206.56208.38201.71202.10200.89814,200
26 Oct 2021210.00210.54204.63206.00204.76790,700
25 Oct 2021208.28212.98208.10208.37207.121,244,600
22 Oct 2021200.82215.63200.10213.44212.162,383,500
21 Oct 2021207.66209.58206.03207.90206.651,136,100
20 Oct 2021205.64210.11205.64209.24207.98651,100
19 Oct 2021207.88207.88205.54205.64204.40535,600
18 Oct 2021205.00207.12203.80206.63205.39467,300
15 Oct 2021207.00210.43206.05206.72205.48579,600
14 Oct 2021199.66205.22199.06204.69203.46812,000
13 Oct 2021200.73200.73196.75198.25197.06727,600
12 Oct 2021198.30200.99196.65199.68198.48571,200
11 Oct 2021198.72201.28196.82198.44197.25586,800
08 Oct 2021205.45206.00198.58198.77197.58708,100
07 Oct 2021203.77208.78203.75204.94203.71609,200
06 Oct 2021203.40204.38196.96201.03199.82933,300
05 Oct 2021204.55207.61202.92203.95202.72616,200
04 Oct 2021204.60210.02204.60205.33204.10728,100
01 Oct 2021205.21206.34201.06205.21203.98588,200
30 Sept 2021212.54212.55203.73203.86202.63812,100
29 Sept 2021211.98212.80210.92211.63210.36322,300
28 Sept 2021211.40213.54208.78210.51209.24420,100
27 Sept 2021210.09214.81210.09212.13210.85416,700
24 Sept 2021209.13211.40208.72210.16208.90442,200
23 Sept 2021209.72212.35208.50209.02207.76548,800
22 Sept 2021207.94208.87206.81207.37206.12563,000
21 Sept 2021210.70211.03205.00205.65204.41472,900
20 Sept 2021206.01209.85204.92209.05207.79628,900
17 Sept 2021211.69213.19208.63210.63209.36976,600
16 Sept 2021216.03217.22212.45212.69211.41531,700
15 Sept 2021215.63219.12214.43217.27215.96658,100
14 Sept 2021219.80220.01215.80216.24214.94652,800
13 Sept 2021217.50220.00216.00218.67217.36754,800
10 Sept 2021217.86219.47215.46215.74214.44668,800
09 Sept 2021216.98219.63215.69217.24215.93560,400
08 Sept 2021216.60217.14213.26216.13214.83590,800
07 Sept 2021224.50225.68217.23217.45216.14612,100
03 Sept 2021226.09227.77224.24225.87224.51421,800
02 Sept 2021224.45227.56223.14226.43225.07562,200
01 Sept 2021221.55224.90220.86223.72222.38580,200
31 Aug 2021224.28224.31220.45221.53220.20566,500
30 Aug 2021227.18227.58223.91223.92222.57436,300
27 Aug 2021221.98227.34221.92225.94224.58354,600
26 Aug 2021222.74223.00220.22221.10219.77250,800
26 Aug 20211.4 Dividend
25 Aug 2021222.05226.89222.05223.87221.13383,100
24 Aug 2021221.61223.04219.86221.12218.42374,500
23 Aug 2021223.02223.02219.31220.23217.54303,900
20 Aug 2021219.36222.69218.97221.20218.50289,100
19 Aug 2021218.18221.73216.60219.35216.67308,100
18 Aug 2021223.02225.33220.12220.28217.59374,400
17 Aug 2021229.95229.95221.06223.87221.13411,100
16 Aug 2021231.94234.29228.97232.86230.01353,200
13 Aug 2021230.80233.33230.64232.50229.66413,400
12 Aug 2021230.07232.32228.84230.79227.97417,400
11 Aug 2021222.90230.06222.44229.54226.73651,200
10 Aug 2021221.31225.56220.45223.06220.33563,800
09 Aug 2021220.02222.95219.04220.70218.00281,000
06 Aug 2021222.28224.75220.45220.55217.85389,600
05 Aug 2021222.15224.35221.05221.82219.11383,900
04 Aug 2021224.06225.94220.61220.72218.02384,700
03 Aug 2021222.20227.15220.59224.95222.20507,200
02 Aug 2021223.26225.66221.17221.56218.85372,000
30 Jul 2021223.89227.40221.22221.54218.83521,800
29 Jul 2021221.50225.59221.47224.49221.75562,400
28 Jul 2021220.25221.61217.37219.89217.20523,600
27 Jul 2021218.27222.36216.49219.43216.75692,200
26 Jul 2021219.99222.00217.38220.17217.48694,800
23 Jul 2021217.13220.22215.50219.52216.84970,600
22 Jul 2021216.90217.05208.20214.68212.061,815,500
21 Jul 2021214.87219.97214.84217.25214.591,334,600
20 Jul 2021210.63213.82205.95213.18210.571,476,900
19 Jul 2021216.05216.76210.63212.39209.79818,900
16 Jul 2021223.16224.36219.45219.86217.17342,200
15 Jul 2021220.00223.35220.00222.95220.22293,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...