UK Markets closed

Whirlpool Corporation (WHR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
180.52-2.44 (-1.33%)
As of 03:56PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 2022180.61182.84175.30180.52180.52632,659
13 May 2022183.82187.36180.87182.96182.96693,600
12 May 2022176.50185.19175.68182.46182.461,155,600
11 May 2022187.61188.79175.91176.53176.531,064,700
10 May 2022195.80196.30185.15188.59188.59831,900
09 May 2022188.22195.55188.22193.34193.341,304,600
06 May 2022188.13192.40184.27191.09191.09818,600
05 May 2022193.92195.91187.91190.03190.03925,100
04 May 2022189.49199.07188.57198.19198.191,415,100
03 May 2022186.01191.62184.71190.43190.431,033,300
02 May 2022181.20185.84179.61185.27185.271,019,400
29 Apr 2022184.89187.91180.98181.52181.521,236,900
28 Apr 2022184.92189.01181.60185.28185.28953,300
27 Apr 2022184.25191.86181.58183.02183.021,992,500
26 Apr 2022186.95194.87184.24187.16187.164,429,100
25 Apr 2022173.50179.00169.81178.87178.872,564,400
22 Apr 2022177.25177.25172.70173.82173.821,114,200
21 Apr 2022180.89182.48176.33178.10178.10886,600
20 Apr 2022177.85180.20175.50178.09178.091,060,500
19 Apr 2022171.91177.10171.91176.55176.55932,200
18 Apr 2022170.09172.22168.13170.78170.78997,500
14 Apr 2022176.09178.12170.45170.55170.551,451,800
13 Apr 2022174.00177.70173.09177.16177.16798,800
12 Apr 2022177.77181.69174.40174.60174.601,050,500
11 Apr 2022171.80179.57171.80176.43176.431,328,800
08 Apr 2022168.50173.63165.50172.08172.081,327,600
07 Apr 2022167.53169.55164.52168.64168.641,173,200
06 Apr 2022170.01171.47167.40167.93167.931,166,600
05 Apr 2022174.20176.50171.59172.78172.78924,500
04 Apr 2022173.04176.90172.56175.09175.091,124,300
01 Apr 2022174.75175.05169.25172.44172.441,235,100
31 Mar 2022180.05180.05172.63172.78172.781,610,900
30 Mar 2022186.72186.97180.30180.32180.321,173,500
29 Mar 2022186.11191.36185.20187.11187.112,259,000
28 Mar 2022181.11183.70180.26182.50182.501,359,300
25 Mar 2022183.05184.10180.55181.38181.38801,400
24 Mar 2022183.40183.82181.00182.79182.791,031,400
23 Mar 2022187.63188.49182.72182.81182.81820,100
22 Mar 2022188.37191.59187.62188.84188.84797,300
21 Mar 2022194.30194.93185.38186.80186.801,267,600
18 Mar 2022190.62195.29186.45194.72194.722,281,500
17 Mar 2022191.60195.93190.43195.46195.46576,900
16 Mar 2022191.10196.22188.39193.58193.58759,300
15 Mar 2022188.86192.00187.17190.09190.09769,200
14 Mar 2022188.02188.95183.25186.18186.181,171,600
11 Mar 2022190.92192.46185.00185.40185.401,070,800
10 Mar 2022193.63193.93187.31188.11188.111,429,800
09 Mar 2022196.40199.47193.67196.40196.401,072,100
08 Mar 2022189.12199.95188.33192.49192.491,481,500
07 Mar 2022201.57203.33189.52189.84189.841,926,000
04 Mar 2022206.54209.87200.40203.89203.891,328,700
03 Mar 2022208.56210.99205.12209.43209.43870,300
02 Mar 2022203.50209.36201.20206.54206.541,026,900
01 Mar 2022200.72202.44197.11201.23201.23771,900
28 Feb 2022201.18203.00198.20201.27201.27888,800
25 Feb 2022196.48205.50196.48204.45204.45923,800
24 Feb 2022188.11198.65187.37198.18198.181,044,100
24 Feb 20221.75 Dividend
23 Feb 2022199.83201.95193.73194.17192.42988,100
22 Feb 2022203.11205.35194.75197.81196.031,127,900
18 Feb 2022204.50207.13203.26204.54202.70571,900
17 Feb 2022205.38207.93203.33204.93203.08602,600
16 Feb 2022202.99207.11202.42206.37204.51753,400
15 Feb 2022201.58205.23201.05204.38202.54728,000
14 Feb 2022196.02198.95194.48196.62194.85573,800
11 Feb 2022200.00201.73193.47195.67193.91887,600
10 Feb 2022203.56206.64199.27199.58197.78630,500
09 Feb 2022202.80207.62202.03206.21204.35672,000
08 Feb 2022201.07203.32198.90200.53198.72713,400
07 Feb 2022202.52204.18199.35200.16198.36453,600
04 Feb 2022204.24205.39200.09202.00200.18581,000
03 Feb 2022209.19209.84205.10205.62203.77477,000
02 Feb 2022209.45211.29204.63211.28209.38641,400
01 Feb 2022209.90211.19205.09208.48206.60818,200
31 Jan 2022203.83210.29203.83210.19208.30799,200
28 Jan 2022199.61205.33197.93205.19203.34936,300
27 Jan 2022211.52214.10197.42199.83198.031,654,400
26 Jan 2022211.22213.12204.38207.65205.781,682,500
25 Jan 2022201.54211.35201.28208.11206.231,013,600
24 Jan 2022197.00208.15196.35207.20205.331,105,900
21 Jan 2022201.87205.78200.82201.52199.70917,900
20 Jan 2022207.55209.80200.96201.40199.58864,400
19 Jan 2022211.10211.74206.75206.87205.01905,400
18 Jan 2022214.33214.33207.07209.75207.86886,500
14 Jan 2022223.21223.21214.01217.02215.061,010,800
13 Jan 2022226.75230.74225.35226.77224.73550,100
12 Jan 2022226.99229.70223.18225.26223.23548,400
11 Jan 2022223.33227.40219.00227.30225.25520,600
10 Jan 2022224.66225.74219.96222.45220.45686,100
07 Jan 2022233.94234.32226.83227.04224.99586,600
06 Jan 2022236.97236.97229.59233.75231.64511,700
05 Jan 2022240.81245.44235.04235.64233.52585,000
04 Jan 2022234.10240.72233.86239.47237.31478,700
03 Jan 2022235.69237.59229.39232.70230.60633,200
31 Dec 2021231.95235.77230.60234.66232.55296,500
30 Dec 2021233.41235.58232.13232.58230.48231,300
29 Dec 2021230.07234.36230.07233.08230.98275,400
28 Dec 2021229.99232.44229.81230.73228.65385,500
27 Dec 2021228.00230.99226.84230.62228.54213,700
23 Dec 2021225.65228.38224.97227.27225.22261,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...