Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	95.01	96.22	91.90	94.60	2,579,263	-0.37(-0.39%)
Apr 25, 2024	102.60	102.60	92.55	94.97	6,751,314	-10.71(-10.13%)
Apr 24, 2024	105.00	106.33	104.22	105.68	1,702,993	+0.29(+0.28%)
Apr 23, 2024	105.43	107.86	105.21	105.39	1,231,854	-0.05(-0.05%)
Apr 22, 2024	103.93	105.63	103.21	105.44	1,103,958	+0.77(+0.74%)
Apr 19, 2024	103.96	105.22	103.88	104.67	1,010,683	+0.56(+0.54%)
Apr 18, 2024	105.20	105.53	103.42	104.11	917,768	+0.26(+0.25%)
Apr 17, 2024	106.40	106.57	103.82	103.85	988,703	-1.70(-1.61%)
Apr 16, 2024	106.13	106.40	104.83	105.55	860,608	-0.98(-0.92%)
Apr 15, 2024	108.36	109.31	105.88	106.53	1,001,890	-1.53(-1.42%)
Apr 12, 2024	109.43	110.01	108.05	108.06	1,000,095	-3.33(-2.99%)
Apr 11, 2024	111.74	112.01	110.55	111.39	755,895	+0.45(+0.41%)
Apr 10, 2024	114.00	114.34	110.36	110.94	1,285,040	-5.85(-5.01%)
Apr 09, 2024	116.57	117.98	116.13	116.79	906,172	+0.82(+0.71%)
Apr 08, 2024	116.30	117.56	115.63	115.97	704,195	+0.63(+0.55%)
Apr 05, 2024	114.50	115.86	114.00	115.34	683,563	+0.71(+0.62%)
Apr 04, 2024	117.50	117.94	114.60	114.63	845,867	-1.20(-1.04%)
Apr 03, 2024	114.08	116.36	114.00	115.83	1,174,702	+0.95(+0.83%)
Apr 02, 2024	117.95	118.54	114.76	114.88	1,114,850	-4.32(-3.62%)
Apr 01, 2024	119.75	120.39	118.27	119.20	1,557,008	-0.43(-0.36%)
Mar 28, 2024	118.11	119.88	119.44	119.63	1,092,173	+1.74(+1.48%)
Mar 27, 2024	113.57	118.47	113.48	117.89	1,504,028	+5.66(+5.04%)
Mar 26, 2024	114.26	114.67	112.19	112.23	847,710	-1.20(-1.06%)
Mar 25, 2024	111.13	115.73	111.13	113.43	1,343,356	+2.60(+2.35%)
Mar 22, 2024	111.95	111.95	110.73	110.83	607,041	-0.88(-0.79%)
Mar 21, 2024	110.00	112.86	109.61	111.71	1,091,914	+2.05(+1.87%)
Mar 20, 2024	107.42	110.36	106.50	109.66	1,121,163	+2.26(+2.10%)
Mar 19, 2024	105.00	107.72	105.00	107.40	815,806	+2.21(+2.10%)
Mar 18, 2024	105.83	107.87	104.75	105.19	1,425,878	+0.07(+0.07%)
Mar 15, 2024	104.98	107.45	104.53	105.12	14,710,347	-0.56(-0.53%)
Mar 14, 2024	108.09	108.35	104.96	105.68	1,254,701	-3.01(-2.77%)
Mar 13, 2024	107.96	109.29	107.75	108.69	1,003,405	+0.91(+0.84%)
Mar 12, 2024	108.60	109.35	107.23	107.78	810,251	-0.88(-0.81%)
Mar 11, 2024	108.75	109.71	107.53	108.66	938,997	-0.67(-0.61%)
Mar 08, 2024	108.59	109.56	107.69	109.33	904,098	+1.19(+1.10%)
Mar 07, 2024	107.00	108.78	107.00	108.14	1,205,515	+1.86(+1.75%)
Mar 06, 2024	103.53	106.95	102.65	106.28	1,508,818	+3.15(+3.05%)
Mar 05, 2024	105.57	107.40	102.98	103.13	2,203,004	-3.42(-3.21%)
Mar 04, 2024	107.21	107.83	106.02	106.55	1,771,235	-0.26(-0.24%)
Mar 01, 2024	107.59	107.64	105.80	106.81	972,904	-0.58(-0.54%)
Feb 29, 2024	106.59	107.83	106.30	107.39	1,264,013	+1.51(+1.43%)
Feb 28, 2024	105.54	106.78	105.39	105.88	1,298,850	-0.19(-0.18%)
Feb 27, 2024	106.90	107.83	105.70	106.07	1,277,592	+0.46(+0.44%)
Feb 26, 2024	107.84	108.71	105.56	105.61	1,560,028	-3.16(-2.90%)
Feb 23, 2024	109.69	110.25	108.75	108.76	1,081,120	-0.90(-0.82%)
Feb 22, 2024	109.22	110.46	108.42	109.66	923,961	+1.44(+1.33%)
Feb 21, 2024	107.71	108.35	107.11	108.22	644,655	+0.60(+0.56%)
Feb 20, 2024	105.75	108.33	105.50	107.62	686,123	+1.22(+1.15%)
Feb 16, 2024	106.46	107.86	105.97	106.40	761,169	-1.61(-1.49%)
Feb 15, 2024	107.69	108.95	107.58	108.02	671,450	+0.97(+0.91%)
Feb 14, 2024	106.39	107.98	105.38	107.04	1,013,606	+1.84(+1.75%)
Feb 13, 2024	106.82	107.58	104.24	105.20	1,578,848	-5.10(-4.62%)
Feb 12, 2024	107.51	111.41	107.41	110.30	1,672,534	+3.01(+2.81%)
Feb 09, 2024	107.95	108.63	106.87	107.29	699,137	-1.11(-1.02%)
Feb 08, 2024	107.61	108.78	107.26	108.40	925,632	+1.12(+1.04%)
Feb 07, 2024	108.39	108.53	106.14	107.28	880,327	-0.18(-0.16%)
Feb 06, 2024	106.24	107.71	106.00	107.45	747,493	+1.01(+0.95%)
Feb 05, 2024	107.36	107.80	105.75	106.44	1,050,583	-2.20(-2.03%)
Feb 02, 2024	108.22	109.61	106.05	108.64	1,701,548	-0.94(-0.86%)
Feb 01, 2024	108.70	110.04	107.59	109.59	1,295,643	+1.85(+1.72%)
Jan 31, 2024	108.44	112.10	107.33	107.74	2,803,871	-0.48(-0.45%)
Jan 30, 2024	110.42	111.32	107.85	108.22	4,158,771	-7.65(-6.61%)
Jan 29, 2024	114.73	116.83	114.08	115.88	1,629,052	+1.80(+1.58%)
Jan 26, 2024	113.77	115.49	113.33	114.08	1,138,759	+1.66(+1.48%)
Jan 25, 2024	109.17	112.61	108.96	112.41	1,005,761	+3.85(+3.54%)
Jan 24, 2024	109.75	110.64	107.79	108.57	1,021,036	-1.18(-1.08%)
Jan 23, 2024	112.64	113.02	109.39	109.75	1,057,432	-2.65(-2.35%)
Jan 22, 2024	111.33	113.55	110.98	112.39	888,920	+1.60(+1.45%)
Jan 19, 2024	110.51	111.71	109.00	110.79	709,119	+0.23(+0.20%)
Jan 18, 2024	110.91	111.07	109.19	110.56	719,902	+0.31(+0.28%)
Jan 17, 2024	109.47	111.37	109.29	110.26	728,012	-0.54(-0.49%)
Jan 16, 2024	111.32	111.73	109.68	110.80	1,573,044	-1.50(-1.34%)
Jan 12, 2024	119.22	119.59	111.59	112.30	1,629,570	-6.10(-5.15%)
Jan 11, 2024	118.15	118.51	115.44	118.40	728,256	-0.27(-0.23%)
Jan 10, 2024	119.09	119.32	117.66	118.68	493,396	-0.24(-0.20%)
Jan 09, 2024	118.77	119.74	118.25	118.92	541,979	-1.04(-0.87%)
Jan 08, 2024	119.01	120.62	118.42	119.96	708,048	+0.97(+0.82%)
Jan 05, 2024	115.78	119.47	115.78	118.98	1,031,884	+2.74(+2.36%)
Jan 04, 2024	115.64	116.65	115.14	116.24	629,569	+0.29(+0.25%)
Jan 03, 2024	119.37	119.61	115.59	115.95	880,880	-4.95(-4.09%)
Jan 02, 2024	119.10	122.05	118.78	120.90	746,421	+1.11(+0.93%)
Dec 29, 2023	120.55	122.35	119.49	119.79	752,531	-1.25(-1.03%)
Dec 28, 2023	120.02	121.60	119.88	121.04	586,059	+0.53(+0.44%)
Dec 27, 2023	120.16	121.53	119.62	120.51	657,952	+0.71(+0.59%)
Dec 26, 2023	117.56	120.15	117.09	119.80	653,392	+2.61(+2.22%)
Dec 22, 2023	116.44	117.77	116.44	117.19	556,153	+0.78(+0.67%)
Dec 21, 2023	115.71	116.50	114.46	116.42	572,502	+1.65(+1.44%)
Dec 20, 2023	117.19	118.04	114.55	114.76	572,133	-3.13(-2.65%)
Dec 19, 2023	116.98	118.52	116.94	117.89	605,291	+1.93(+1.66%)
Dec 18, 2023	117.12	117.58	115.49	115.96	656,261	-1.15(-0.98%)
Dec 15, 2023	120.24	120.66	116.15	117.11	2,062,721	-3.51(-2.91%)
Dec 14, 2023	115.47	123.63	115.47	120.63	2,197,389	+7.74(+6.86%)
Dec 13, 2023	107.62	113.01	106.95	112.88	882,032	+4.82(+4.46%)
Dec 12, 2023	108.17	108.71	106.77	108.06	763,254	+0.04(+0.04%)
Dec 11, 2023	108.61	109.67	107.52	108.03	919,676	-1.55(-1.42%)
Dec 08, 2023	109.18	110.55	108.41	109.58	841,449	+0.45(+0.42%)
Dec 07, 2023	107.42	109.27	106.34	109.13	1,078,856	+1.68(+1.57%)
Dec 06, 2023	106.98	108.70	106.49	107.44	949,004	+1.11(+1.04%)
Dec 05, 2023	108.89	108.89	106.29	106.33	889,226	-3.78(-3.43%)
Dec 04, 2023	111.33	112.34	109.69	110.11	1,026,952	-1.72(-1.54%)
Dec 01, 2023	107.39	112.52	107.07	111.83	1,273,292	+4.70(+4.39%)
Nov 30, 2023	107.96	109.30	106.59	107.13	4,938,930	-0.72(-0.67%)
Nov 29, 2023	107.39	109.07	106.90	107.85	1,078,928	+1.28(+1.20%)
Nov 28, 2023	106.29	107.03	105.05	106.57	966,255	-0.06(-0.06%)
Nov 27, 2023	106.62	107.79	105.26	106.63	1,031,435	-0.78(-0.72%)
Nov 24, 2023	106.85	107.41	105.71	107.41	418,936	+0.27(+0.25%)
Nov 22, 2023	107.94	108.21	106.44	107.14	1,285,512	+0.28(+0.27%)
Nov 21, 2023	108.10	108.37	105.35	106.85	1,126,924	-2.72(-2.48%)
Nov 20, 2023	110.95	110.95	108.47	109.57	942,908	-1.09(-0.99%)
Nov 17, 2023	111.48	111.58	109.25	110.66	603,632	+0.21(+0.19%)
Nov 16, 2023	111.11	112.14	109.26	110.45	926,778	-0.92(-0.82%)
Nov 15, 2023	110.01	112.02	109.57	111.37	1,352,860	+1.87(+1.71%)
Nov 14, 2023	107.80	112.33	107.29	109.50	1,256,929	+5.60(+5.39%)
Nov 13, 2023	105.86	106.26	103.82	103.90	799,138	-2.46(-2.31%)
Nov 10, 2023	105.28	106.37	103.81	106.36	772,111	+1.80(+1.72%)
Nov 09, 2023	109.20	109.20	104.38	104.56	824,713	-4.10(-3.77%)
Nov 08, 2023	107.91	108.93	107.03	108.66	555,065	+1.15(+1.07%)
Nov 07, 2023	107.06	108.33	106.57	107.50	645,366	-0.32(-0.30%)
Nov 06, 2023	108.09	108.45	106.28	107.82	890,937	-0.16(-0.14%)
Nov 03, 2023	105.98	108.43	105.51	107.98	1,040,698	+3.75(+3.60%)
Nov 02, 2023	102.69	104.58	102.45	104.23	800,390	+2.95(+2.92%)
Nov 01, 2023	101.22	101.51	99.01	101.28	935,398	-0.02(-0.02%)
Oct 31, 2023	99.42	101.89	98.85	101.29	920,340	+1.97(+1.98%)
Oct 30, 2023	98.92	99.83	96.63	99.33	1,284,252	+0.42(+0.42%)
Oct 27, 2023	100.38	100.56	95.33	98.91	3,025,982	-3.52(-3.43%)
Oct 26, 2023	115.47	116.23	101.24	102.43	5,011,431	-19.26(-15.83%)
Oct 25, 2023	122.49	123.59	119.93	121.69	891,506	-1.39(-1.13%)
Oct 24, 2023	124.27	125.27	122.26	123.08	754,384	-0.53(-0.43%)
Oct 23, 2023	124.35	126.20	123.45	123.61	721,346	-1.36(-1.09%)
Oct 20, 2023	125.30	125.94	123.91	124.97	541,063	-0.14(-0.12%)
Oct 19, 2023	126.20	128.12	125.07	125.12	643,735	-1.11(-0.88%)
Oct 18, 2023	125.54	127.25	124.26	126.23	1,071,500	-0.59(-0.47%)
Oct 17, 2023	122.06	128.18	122.06	126.82	936,827	+4.20(+3.43%)
Oct 16, 2023	120.55	123.35	120.36	122.62	1,113,309	+3.18(+2.66%)
Oct 13, 2023	119.50	120.12	118.62	119.44	478,527	-0.23(-0.19%)
Oct 12, 2023	123.76	123.76	119.27	119.67	580,872	-4.48(-3.61%)
Oct 11, 2023	124.69	125.30	123.10	124.16	464,111	+0.26(+0.21%)
Oct 10, 2023	122.49	124.49	121.87	123.89	450,527	+1.99(+1.64%)
Oct 09, 2023	119.36	122.14	118.08	121.90	549,214	+1.52(+1.26%)
Oct 06, 2023	120.61	121.42	118.81	120.38	856,003	-1.46(-1.20%)
Oct 05, 2023	124.60	125.10	121.77	121.84	614,240	-2.89(-2.31%)
Oct 04, 2023	124.22	124.85	122.74	124.73	486,189	+0.64(+0.52%)
Oct 03, 2023	127.18	127.64	124.01	124.09	503,177	-3.86(-3.01%)
Oct 02, 2023	129.07	130.09	126.64	127.94	478,715	-1.58(-1.22%)
Sep 29, 2023	130.29	131.22	129.45	129.52	433,003	+0.53(+0.41%)
Sep 28, 2023	126.27	129.85	126.20	128.99	608,624	+2.44(+1.93%)
Sep 27, 2023	126.81	128.09	125.74	126.55	455,941	+0.47(+0.37%)
Sep 26, 2023	126.85	127.28	125.75	126.08	421,533	-1.59(-1.24%)
Sep 25, 2023	126.27	128.24	127.22	127.67	341,599	+0.84(+0.66%)
Sep 22, 2023	128.73	128.96	126.48	126.83	323,222	-1.68(-1.30%)
Sep 21, 2023	131.13	131.13	128.47	128.51	423,315	-3.58(-2.71%)
Sep 20, 2023	133.75	134.56	131.80	132.09	251,001	-0.85(-0.64%)
Sep 19, 2023	132.28	133.35	131.87	132.94	352,989	+0.20(+0.15%)
Sep 18, 2023	133.51	133.91	131.72	132.74	504,389	-0.93(-0.70%)
Sep 15, 2023	131.28	133.77	130.15	133.67	1,623,236	+1.38(+1.04%)
Sep 14, 2023	132.07	133.69	130.78	132.29	497,044	+1.42(+1.09%)
Sep 13, 2023	132.23	132.61	130.69	130.87	364,000	-1.23(-0.93%)
Sep 12, 2023	132.27	133.50	131.76	132.10	351,455	-0.58(-0.44%)
Sep 11, 2023	132.43	133.71	132.15	132.68	392,442	+0.45(+0.34%)
Sep 08, 2023	131.86	133.57	131.70	132.24	358,917	+0.37(+0.28%)
Sep 07, 2023	133.21	133.88	131.30	131.87	711,984	-2.00(-1.49%)
Sep 06, 2023	133.21	134.37	133.19	133.86	496,022	+0.50(+0.38%)
Sep 05, 2023	136.90	137.20	132.84	133.36	654,333	-4.16(-3.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Whirlpool Corp (NY: WHR )

Historical Prices

Sections

Services

Contact Information

Follow Us