Whirlpool Corporation (WHR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2021 | - | - | - | - | - | - |
| 30 Nov 2021 | 220.87 | 221.77 | 216.80 | 217.74 | 217.74 | 902,400 |
| 29 Nov 2021 | 227.00 | 227.80 | 222.23 | 222.78 | 222.78 | 360,600 |
| 26 Nov 2021 | 223.80 | 227.18 | 223.60 | 226.00 | 226.00 | 331,700 |
| 24 Nov 2021 | 229.92 | 233.00 | 228.07 | 231.26 | 231.26 | 318,200 |
| 23 Nov 2021 | 230.81 | 232.43 | 228.81 | 231.27 | 231.27 | 337,700 |
| 22 Nov 2021 | 230.12 | 233.24 | 229.08 | 230.62 | 230.62 | 413,100 |
| 19 Nov 2021 | 230.11 | 232.82 | 229.00 | 229.29 | 229.29 | 404,200 |
| 18 Nov 2021 | 233.14 | 233.14 | 228.43 | 229.61 | 229.61 | 493,700 |
| 18 Nov 2021 | 1.4 Dividend | |||||
| 17 Nov 2021 | 234.70 | 235.32 | 231.17 | 232.92 | 231.52 | 399,300 |
| 16 Nov 2021 | 234.63 | 237.19 | 233.20 | 235.22 | 233.81 | 553,400 |
| 15 Nov 2021 | 233.37 | 237.78 | 232.86 | 234.48 | 233.07 | 684,900 |
| 12 Nov 2021 | 226.03 | 233.60 | 225.56 | 232.17 | 230.77 | 780,700 |
| 11 Nov 2021 | 221.60 | 227.11 | 220.44 | 225.00 | 223.65 | 590,100 |
| 10 Nov 2021 | 220.56 | 223.74 | 220.15 | 221.11 | 219.78 | 524,500 |
| 09 Nov 2021 | 218.20 | 222.09 | 218.10 | 221.06 | 219.73 | 429,200 |
| 08 Nov 2021 | 218.12 | 219.84 | 216.41 | 218.60 | 217.29 | 408,800 |
| 05 Nov 2021 | 220.21 | 222.28 | 217.07 | 218.14 | 216.83 | 510,300 |
| 04 Nov 2021 | 218.76 | 221.99 | 216.46 | 218.18 | 216.87 | 496,000 |
| 03 Nov 2021 | 216.31 | 222.56 | 215.00 | 218.07 | 216.76 | 882,400 |
| 02 Nov 2021 | 214.56 | 216.26 | 212.10 | 215.45 | 214.15 | 618,300 |
| 01 Nov 2021 | 211.67 | 215.26 | 210.86 | 214.46 | 213.17 | 607,900 |
| 29 Oct 2021 | 210.61 | 213.61 | 209.60 | 210.83 | 209.56 | 728,700 |
| 28 Oct 2021 | 203.42 | 210.64 | 202.56 | 210.18 | 208.92 | 698,500 |
| 27 Oct 2021 | 206.56 | 208.38 | 201.71 | 202.10 | 200.89 | 814,200 |
| 26 Oct 2021 | 210.00 | 210.54 | 204.63 | 206.00 | 204.76 | 790,700 |
| 25 Oct 2021 | 208.28 | 212.98 | 208.10 | 208.37 | 207.12 | 1,244,600 |
| 22 Oct 2021 | 200.82 | 215.63 | 200.10 | 213.44 | 212.16 | 2,383,500 |
| 21 Oct 2021 | 207.66 | 209.58 | 206.03 | 207.90 | 206.65 | 1,136,100 |
| 20 Oct 2021 | 205.64 | 210.11 | 205.64 | 209.24 | 207.98 | 651,100 |
| 19 Oct 2021 | 207.88 | 207.88 | 205.54 | 205.64 | 204.40 | 535,600 |
| 18 Oct 2021 | 205.00 | 207.12 | 203.80 | 206.63 | 205.39 | 467,300 |
| 15 Oct 2021 | 207.00 | 210.43 | 206.05 | 206.72 | 205.48 | 579,600 |
| 14 Oct 2021 | 199.66 | 205.22 | 199.06 | 204.69 | 203.46 | 812,000 |
| 13 Oct 2021 | 200.73 | 200.73 | 196.75 | 198.25 | 197.06 | 727,600 |
| 12 Oct 2021 | 198.30 | 200.99 | 196.65 | 199.68 | 198.48 | 571,200 |
| 11 Oct 2021 | 198.72 | 201.28 | 196.82 | 198.44 | 197.25 | 586,800 |
| 08 Oct 2021 | 205.45 | 206.00 | 198.58 | 198.77 | 197.58 | 708,100 |
| 07 Oct 2021 | 203.77 | 208.78 | 203.75 | 204.94 | 203.71 | 609,200 |
| 06 Oct 2021 | 203.40 | 204.38 | 196.96 | 201.03 | 199.82 | 933,300 |
| 05 Oct 2021 | 204.55 | 207.61 | 202.92 | 203.95 | 202.72 | 616,200 |
| 04 Oct 2021 | 204.60 | 210.02 | 204.60 | 205.33 | 204.10 | 728,100 |
| 01 Oct 2021 | 205.21 | 206.34 | 201.06 | 205.21 | 203.98 | 588,200 |
| 30 Sept 2021 | 212.54 | 212.55 | 203.73 | 203.86 | 202.63 | 812,100 |
| 29 Sept 2021 | 211.98 | 212.80 | 210.92 | 211.63 | 210.36 | 322,300 |
| 28 Sept 2021 | 211.40 | 213.54 | 208.78 | 210.51 | 209.24 | 420,100 |
| 27 Sept 2021 | 210.09 | 214.81 | 210.09 | 212.13 | 210.85 | 416,700 |
| 24 Sept 2021 | 209.13 | 211.40 | 208.72 | 210.16 | 208.90 | 442,200 |
| 23 Sept 2021 | 209.72 | 212.35 | 208.50 | 209.02 | 207.76 | 548,800 |
| 22 Sept 2021 | 207.94 | 208.87 | 206.81 | 207.37 | 206.12 | 563,000 |
| 21 Sept 2021 | 210.70 | 211.03 | 205.00 | 205.65 | 204.41 | 472,900 |
| 20 Sept 2021 | 206.01 | 209.85 | 204.92 | 209.05 | 207.79 | 628,900 |
| 17 Sept 2021 | 211.69 | 213.19 | 208.63 | 210.63 | 209.36 | 976,600 |
| 16 Sept 2021 | 216.03 | 217.22 | 212.45 | 212.69 | 211.41 | 531,700 |
| 15 Sept 2021 | 215.63 | 219.12 | 214.43 | 217.27 | 215.96 | 658,100 |
| 14 Sept 2021 | 219.80 | 220.01 | 215.80 | 216.24 | 214.94 | 652,800 |
| 13 Sept 2021 | 217.50 | 220.00 | 216.00 | 218.67 | 217.36 | 754,800 |
| 10 Sept 2021 | 217.86 | 219.47 | 215.46 | 215.74 | 214.44 | 668,800 |
| 09 Sept 2021 | 216.98 | 219.63 | 215.69 | 217.24 | 215.93 | 560,400 |
| 08 Sept 2021 | 216.60 | 217.14 | 213.26 | 216.13 | 214.83 | 590,800 |
| 07 Sept 2021 | 224.50 | 225.68 | 217.23 | 217.45 | 216.14 | 612,100 |
| 03 Sept 2021 | 226.09 | 227.77 | 224.24 | 225.87 | 224.51 | 421,800 |
| 02 Sept 2021 | 224.45 | 227.56 | 223.14 | 226.43 | 225.07 | 562,200 |
| 01 Sept 2021 | 221.55 | 224.90 | 220.86 | 223.72 | 222.38 | 580,200 |
| 31 Aug 2021 | 224.28 | 224.31 | 220.45 | 221.53 | 220.20 | 566,500 |
| 30 Aug 2021 | 227.18 | 227.58 | 223.91 | 223.92 | 222.57 | 436,300 |
| 27 Aug 2021 | 221.98 | 227.34 | 221.92 | 225.94 | 224.58 | 354,600 |
| 26 Aug 2021 | 222.74 | 223.00 | 220.22 | 221.10 | 219.77 | 250,800 |
| 26 Aug 2021 | 1.4 Dividend | |||||
| 25 Aug 2021 | 222.05 | 226.89 | 222.05 | 223.87 | 221.13 | 383,100 |
| 24 Aug 2021 | 221.61 | 223.04 | 219.86 | 221.12 | 218.42 | 374,500 |
| 23 Aug 2021 | 223.02 | 223.02 | 219.31 | 220.23 | 217.54 | 303,900 |
| 20 Aug 2021 | 219.36 | 222.69 | 218.97 | 221.20 | 218.50 | 289,100 |
| 19 Aug 2021 | 218.18 | 221.73 | 216.60 | 219.35 | 216.67 | 308,100 |
| 18 Aug 2021 | 223.02 | 225.33 | 220.12 | 220.28 | 217.59 | 374,400 |
| 17 Aug 2021 | 229.95 | 229.95 | 221.06 | 223.87 | 221.13 | 411,100 |
| 16 Aug 2021 | 231.94 | 234.29 | 228.97 | 232.86 | 230.01 | 353,200 |
| 13 Aug 2021 | 230.80 | 233.33 | 230.64 | 232.50 | 229.66 | 413,400 |
| 12 Aug 2021 | 230.07 | 232.32 | 228.84 | 230.79 | 227.97 | 417,400 |
| 11 Aug 2021 | 222.90 | 230.06 | 222.44 | 229.54 | 226.73 | 651,200 |
| 10 Aug 2021 | 221.31 | 225.56 | 220.45 | 223.06 | 220.33 | 563,800 |
| 09 Aug 2021 | 220.02 | 222.95 | 219.04 | 220.70 | 218.00 | 281,000 |
| 06 Aug 2021 | 222.28 | 224.75 | 220.45 | 220.55 | 217.85 | 389,600 |
| 05 Aug 2021 | 222.15 | 224.35 | 221.05 | 221.82 | 219.11 | 383,900 |
| 04 Aug 2021 | 224.06 | 225.94 | 220.61 | 220.72 | 218.02 | 384,700 |
| 03 Aug 2021 | 222.20 | 227.15 | 220.59 | 224.95 | 222.20 | 507,200 |
| 02 Aug 2021 | 223.26 | 225.66 | 221.17 | 221.56 | 218.85 | 372,000 |
| 30 Jul 2021 | 223.89 | 227.40 | 221.22 | 221.54 | 218.83 | 521,800 |
| 29 Jul 2021 | 221.50 | 225.59 | 221.47 | 224.49 | 221.75 | 562,400 |
| 28 Jul 2021 | 220.25 | 221.61 | 217.37 | 219.89 | 217.20 | 523,600 |
| 27 Jul 2021 | 218.27 | 222.36 | 216.49 | 219.43 | 216.75 | 692,200 |
| 26 Jul 2021 | 219.99 | 222.00 | 217.38 | 220.17 | 217.48 | 694,800 |
| 23 Jul 2021 | 217.13 | 220.22 | 215.50 | 219.52 | 216.84 | 970,600 |
| 22 Jul 2021 | 216.90 | 217.05 | 208.20 | 214.68 | 212.06 | 1,815,500 |
| 21 Jul 2021 | 214.87 | 219.97 | 214.84 | 217.25 | 214.59 | 1,334,600 |
| 20 Jul 2021 | 210.63 | 213.82 | 205.95 | 213.18 | 210.57 | 1,476,900 |
| 19 Jul 2021 | 216.05 | 216.76 | 210.63 | 212.39 | 209.79 | 818,900 |
| 16 Jul 2021 | 223.16 | 224.36 | 219.45 | 219.86 | 217.17 | 342,200 |
| 15 Jul 2021 | 220.00 | 223.35 | 220.00 | 222.95 | 220.22 | 293,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
