Mail

WHR - Whirlpool Corporation

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
10 Jul 2020	134.08	136.13	133.90	135.32	135.32	320,773
09 Jul 2020	136.11	136.11	131.42	133.17	133.17	647,600
08 Jul 2020	133.43	136.03	131.84	136.00	136.00	783,100
07 Jul 2020	131.77	134.14	130.90	133.66	133.66	909,200
06 Jul 2020	132.07	134.46	131.76	133.47	133.47	613,500
02 Jul 2020	129.28	132.13	127.07	129.18	129.18	556,200
01 Jul 2020	131.92	132.98	126.88	127.04	127.04	777,900
30 Jun 2020	126.45	130.13	126.38	129.53	129.53	624,500
29 Jun 2020	124.58	127.80	122.63	127.15	127.15	516,200
26 Jun 2020	123.04	124.08	121.38	122.80	122.80	718,800
25 Jun 2020	121.55	124.34	120.69	124.30	124.30	440,800
24 Jun 2020	125.97	126.52	120.21	123.49	123.49	669,500
23 Jun 2020	127.94	129.44	125.34	127.53	127.53	650,900
22 Jun 2020	125.38	126.96	124.01	125.78	125.78	548,100
19 Jun 2020	129.45	129.58	124.86	127.09	127.09	1,447,900
18 Jun 2020	124.91	127.55	124.55	126.63	126.63	479,800
17 Jun 2020	127.03	128.52	125.84	126.24	126.24	487,900
16 Jun 2020	131.20	131.56	124.48	126.32	126.32	659,800
15 Jun 2020	118.32	126.64	116.57	125.60	125.60	805,900
12 Jun 2020	128.08	128.21	119.62	122.10	122.10	966,800
11 Jun 2020	128.37	135.99	122.18	122.48	122.48	1,058,500
10 Jun 2020	136.98	137.62	133.80	134.63	134.63	730,900
09 Jun 2020	137.83	140.29	135.37	137.01	137.01	640,800
08 Jun 2020	138.45	142.93	137.82	140.89	140.89	805,800
05 Jun 2020	137.55	140.30	134.77	136.85	136.85	983,000
04 Jun 2020	128.85	134.96	128.00	134.89	134.89	1,129,800
03 Jun 2020	130.52	131.91	128.23	130.17	130.17	624,200
02 Jun 2020	125.03	128.20	124.36	128.13	128.13	527,900
01 Jun 2020	121.52	124.41	120.84	123.77	123.77	469,900
29 May 2020	121.10	122.58	119.44	121.82	121.82	782,600
28 May 2020	128.69	129.15	121.51	121.67	121.67	992,000
27 May 2020	128.54	130.35	126.43	129.19	129.19	763,000
26 May 2020	125.00	127.75	123.70	125.55	125.55	891,100
22 May 2020	118.28	119.94	116.42	119.70	119.70	535,900
21 May 2020	118.90	121.52	117.26	119.00	119.00	352,900
20 May 2020	120.68	121.61	118.43	118.86	118.86	767,600
19 May 2020	118.31	121.82	115.81	118.48	118.48	1,112,700
18 May 2020	112.25	119.79	112.25	118.59	118.59	1,102,300
15 May 2020	106.11	108.93	104.73	108.80	108.80	639,600
14 May 2020	102.15	108.07	101.03	107.96	107.96	1,631,000
14 May 2020	1.2 Dividend
13 May 2020	105.00	105.37	101.70	103.75	102.55	821,300
12 May 2020	108.68	109.74	105.58	105.75	104.53	613,300
11 May 2020	110.00	110.22	107.10	108.67	107.41	583,700
08 May 2020	110.09	114.02	108.40	112.60	111.30	703,500
07 May 2020	108.92	110.20	106.61	106.90	105.66	693,800
06 May 2020	109.71	110.74	106.86	107.13	105.89	808,700
05 May 2020	109.30	111.87	108.69	109.26	108.00	1,082,800
04 May 2020	109.49	111.23	105.82	106.02	104.79	1,445,200
01 May 2020	112.75	118.75	109.11	112.19	110.89	1,996,800
30 Apr 2020	117.43	118.93	111.74	111.74	110.45	1,534,300
29 Apr 2020	119.40	123.92	117.01	122.50	121.08	1,268,600
28 Apr 2020	112.45	114.54	111.07	113.85	112.53	889,600
27 Apr 2020	105.50	110.00	105.17	109.18	107.92	816,000
24 Apr 2020	103.24	105.06	101.76	104.58	103.37	914,400
23 Apr 2020	100.52	104.00	99.89	102.25	101.07	727,200
22 Apr 2020	101.00	101.00	97.17	99.35	98.20	662,200
21 Apr 2020	97.04	100.58	96.42	98.18	97.04	734,000
20 Apr 2020	102.79	104.12	99.66	100.00	98.84	761,100
17 Apr 2020	100.68	105.82	99.77	105.33	104.11	1,023,400
16 Apr 2020	98.50	99.61	93.81	96.64	95.52	1,000,900
15 Apr 2020	99.94	100.56	94.87	99.89	98.73	1,144,500
14 Apr 2020	103.98	104.40	101.82	103.51	102.31	908,000
13 Apr 2020	104.75	105.54	97.39	100.65	99.49	866,700
09 Apr 2020	102.22	106.90	101.93	104.75	103.54	1,229,700
08 Apr 2020	95.44	100.50	94.63	99.68	98.53	850,200
07 Apr 2020	95.34	98.32	92.84	94.91	93.81	1,108,000
06 Apr 2020	87.15	93.14	86.38	92.49	91.42	1,422,400
03 Apr 2020	82.00	84.31	78.85	82.64	81.68	1,071,500
02 Apr 2020	79.02	83.35	78.79	81.63	80.69	1,139,200
01 Apr 2020	80.00	82.63	78.76	80.60	79.67	806,900
31 Mar 2020	86.93	89.41	85.00	85.80	84.81	1,281,400
30 Mar 2020	83.64	88.41	81.01	87.71	86.70	1,498,900
27 Mar 2020	79.72	85.17	77.67	84.26	83.29	1,363,000
26 Mar 2020	83.90	85.34	77.20	83.20	82.24	1,915,100
25 Mar 2020	85.00	88.62	80.30	82.39	81.44	1,688,100
24 Mar 2020	68.54	85.67	68.50	83.21	82.25	2,602,400
23 Mar 2020	73.92	74.32	64.00	64.22	63.48	1,829,600
20 Mar 2020	84.28	84.42	73.73	74.45	73.59	1,614,600
19 Mar 2020	87.00	93.96	76.98	82.57	81.61	1,840,500
18 Mar 2020	90.51	95.88	85.93	88.98	87.95	1,869,400
17 Mar 2020	95.22	102.52	88.72	97.37	96.24	1,816,100
16 Mar 2020	105.00	109.18	92.14	92.79	91.72	2,274,200
13 Mar 2020	107.79	115.79	103.33	115.43	114.09	2,187,000
12 Mar 2020	102.93	106.34	99.61	102.79	101.60	1,625,900
11 Mar 2020	113.52	116.01	109.72	110.49	109.21	1,090,100
10 Mar 2020	117.05	117.74	109.93	117.37	116.01	1,128,800
09 Mar 2020	112.76	115.13	110.97	112.38	111.08	1,814,700
06 Mar 2020	121.01	124.16	117.57	121.12	119.72	1,931,900
05 Mar 2020	128.36	129.80	124.01	124.86	123.42	892,500
04 Mar 2020	129.31	132.08	127.55	131.94	130.41	701,000
03 Mar 2020	132.96	136.06	126.51	127.87	126.39	1,125,000
02 Mar 2020	127.99	133.98	126.66	133.87	132.32	1,481,000
28 Feb 2020	125.65	130.20	124.16	127.86	126.38	1,907,100
27 Feb 2020	133.60	139.20	131.27	131.45	129.93	1,643,800
27 Feb 2020	1.2 Dividend
26 Feb 2020	137.98	141.39	136.63	137.31	134.54	1,104,300
25 Feb 2020	141.97	142.21	134.80	137.15	134.38	1,452,000
24 Feb 2020	141.95	142.80	140.12	140.77	137.93	1,100,400
21 Feb 2020	147.77	148.74	145.21	147.19	144.22	531,500
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