Mail

WHR - Whirlpool Corporation

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Apr 2020	-	-	-	-	-	-
31 Mar 2020	86.93	89.41	85.00	85.80	85.80	1,281,400
30 Mar 2020	83.64	88.41	81.01	87.71	87.71	1,498,900
27 Mar 2020	79.72	85.17	77.67	84.26	84.26	1,363,000
26 Mar 2020	83.90	85.34	77.20	83.20	83.20	1,915,100
25 Mar 2020	85.00	88.62	80.30	82.39	82.39	1,688,100
24 Mar 2020	68.54	85.67	68.50	83.21	83.21	2,602,400
23 Mar 2020	73.92	74.32	64.00	64.22	64.22	1,829,600
20 Mar 2020	84.28	84.42	73.73	74.45	74.45	1,614,600
19 Mar 2020	87.00	93.96	76.98	82.57	82.57	1,840,500
18 Mar 2020	90.51	95.88	85.93	88.98	88.98	1,869,400
17 Mar 2020	95.22	102.52	88.72	97.37	97.37	1,816,100
16 Mar 2020	105.00	109.18	92.14	92.79	92.79	2,274,200
13 Mar 2020	107.79	115.79	103.33	115.43	115.43	2,187,000
12 Mar 2020	102.93	106.34	99.61	102.79	102.79	1,625,900
11 Mar 2020	113.52	116.01	109.72	110.49	110.49	1,090,100
10 Mar 2020	117.05	117.74	109.93	117.37	117.37	1,128,800
09 Mar 2020	112.76	115.13	110.97	112.38	112.38	1,814,700
06 Mar 2020	121.01	124.16	117.57	121.12	121.12	1,931,900
05 Mar 2020	128.36	129.80	124.01	124.86	124.86	892,500
04 Mar 2020	129.31	132.08	127.55	131.94	131.94	701,000
03 Mar 2020	132.96	136.06	126.51	127.87	127.87	1,125,000
02 Mar 2020	127.99	133.98	126.66	133.87	133.87	1,481,000
28 Feb 2020	125.65	130.20	124.16	127.86	127.86	1,907,100
27 Feb 2020	133.60	139.20	131.27	131.45	131.45	1,643,800
27 Feb 2020	1.2 Dividend
26 Feb 2020	137.98	141.39	136.63	137.31	136.11	1,104,300
25 Feb 2020	141.97	142.21	134.80	137.15	135.95	1,452,000
24 Feb 2020	141.95	142.80	140.12	140.77	139.54	1,100,400
21 Feb 2020	147.77	148.74	145.21	147.19	145.90	531,500
20 Feb 2020	147.21	149.74	146.17	149.08	147.78	650,800
19 Feb 2020	148.93	150.35	146.02	147.22	145.93	671,900
18 Feb 2020	150.69	151.74	145.12	148.08	146.79	1,154,400
14 Feb 2020	152.06	153.49	151.22	152.16	150.83	528,800
13 Feb 2020	151.44	152.69	150.36	152.03	150.70	498,200
12 Feb 2020	152.79	154.77	151.28	152.50	151.17	537,100
11 Feb 2020	150.86	153.32	150.11	151.98	150.65	643,900
10 Feb 2020	148.59	150.81	148.05	149.41	148.10	431,900
07 Feb 2020	151.49	151.49	148.59	149.21	147.91	699,000
06 Feb 2020	154.77	155.70	153.02	153.06	151.72	599,000
05 Feb 2020	152.84	155.25	151.85	154.45	153.10	856,300
04 Feb 2020	150.70	151.89	149.44	150.16	148.85	697,200
03 Feb 2020	147.02	149.42	145.99	147.15	145.86	742,600
31 Jan 2020	153.18	153.97	145.21	146.17	144.89	1,084,200
30 Jan 2020	152.86	154.79	151.08	152.79	151.45	760,500
29 Jan 2020	157.19	158.44	153.80	154.10	152.75	944,800
28 Jan 2020	151.00	158.37	147.85	156.67	155.30	3,026,200
27 Jan 2020	146.22	150.63	145.17	148.23	146.93	1,542,300
24 Jan 2020	150.54	152.65	147.96	149.42	148.11	1,026,100
23 Jan 2020	145.88	151.29	144.32	150.72	149.40	908,200
22 Jan 2020	151.39	151.89	146.43	146.69	145.41	1,233,400
21 Jan 2020	151.63	152.93	149.92	151.40	150.08	968,200
17 Jan 2020	154.63	155.45	152.06	152.63	151.30	784,500
16 Jan 2020	155.23	156.01	152.73	154.16	152.81	833,700
15 Jan 2020	152.57	156.64	152.24	153.93	152.58	1,012,400
14 Jan 2020	152.78	154.37	152.00	153.23	151.89	726,900
13 Jan 2020	150.19	152.82	149.69	152.78	151.44	1,087,100
10 Jan 2020	150.29	150.82	147.76	149.68	148.37	839,700
09 Jan 2020	150.70	150.76	148.16	150.36	149.05	721,400
08 Jan 2020	147.17	150.24	147.17	149.40	148.09	540,100
07 Jan 2020	147.25	148.98	146.60	147.34	146.05	786,500
06 Jan 2020	144.66	147.75	143.41	147.29	146.00	560,300
03 Jan 2020	146.65	146.65	145.00	145.92	144.64	521,100
02 Jan 2020	148.94	149.45	145.83	148.45	147.15	806,200
31 Dec 2019	146.44	148.16	145.55	147.53	146.24	415,700
30 Dec 2019	146.27	147.14	145.06	146.22	144.94	451,200
27 Dec 2019	145.10	146.10	144.69	145.92	144.64	353,700
26 Dec 2019	145.25	145.76	144.11	145.19	143.92	232,700
24 Dec 2019	145.41	145.86	144.32	145.18	143.91	190,900
23 Dec 2019	148.50	148.92	144.91	145.48	144.21	444,500
20 Dec 2019	144.29	147.61	143.43	147.41	146.12	1,451,000
19 Dec 2019	146.31	146.40	143.63	143.90	142.64	712,800
18 Dec 2019	147.25	147.65	145.75	146.59	145.31	422,600
17 Dec 2019	148.90	148.90	146.01	146.65	145.37	823,100
16 Dec 2019	148.73	149.67	145.65	149.10	147.80	975,400
13 Dec 2019	150.00	150.98	144.54	148.42	147.12	1,760,900
12 Dec 2019	146.87	152.99	145.97	151.54	150.22	1,800,000
11 Dec 2019	144.11	146.21	144.11	146.20	144.92	472,700
10 Dec 2019	145.78	147.04	143.90	144.47	143.21	724,700
09 Dec 2019	147.40	148.00	145.90	146.22	144.94	476,000
06 Dec 2019	146.50	148.76	146.35	147.57	146.28	661,700
05 Dec 2019	142.59	145.11	142.59	144.91	143.64	463,700
04 Dec 2019	142.18	144.00	141.96	142.04	140.80	607,200
03 Dec 2019	141.99	141.99	138.55	140.93	139.70	699,900
02 Dec 2019	143.23	144.04	140.63	142.93	141.68	878,700
29 Nov 2019	144.64	145.72	142.77	143.10	141.85	335,100
27 Nov 2019	148.40	148.68	144.55	145.65	144.38	832,200
26 Nov 2019	146.17	147.81	145.14	147.70	146.41	1,113,500
25 Nov 2019	144.70	146.68	143.86	146.01	144.73	669,700
22 Nov 2019	142.86	144.37	142.53	144.07	142.81	522,700
21 Nov 2019	142.35	144.73	141.88	142.41	141.17	876,000
20 Nov 2019	141.09	143.17	140.57	142.66	141.41	1,528,300
19 Nov 2019	143.60	143.60	140.12	140.98	139.75	1,696,500
18 Nov 2019	144.56	145.10	142.10	143.16	141.91	1,773,300
15 Nov 2019	149.00	149.19	142.66	144.36	143.10	2,743,300
14 Nov 2019	149.48	151.88	149.44	149.97	148.66	957,800
14 Nov 2019	1.2 Dividend
13 Nov 2019	154.26	155.52	149.01	150.28	147.78	1,173,500
12 Nov 2019	155.81	156.50	154.11	155.31	152.72	864,200
11 Nov 2019	153.29	155.95	152.80	155.94	153.34	500,300
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