Skip to main content

Whirlpool Corp (NY: WHR )

100.93 -0.91 (-0.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 41.05 41.39 40.18 40.47 3,399,817 -1.20(-2.87%)
Aug 28, 2009 41.23 41.85 40.55 41.66 4,403,282 +0.99(+2.43%)
Aug 27, 2009 40.13 40.89 39.27 40.68 3,314,194 +1.46(+3.73%)
Aug 26, 2009 39.76 40.27 38.89 39.21 2,388,963 -0.38(-0.97%)
Aug 25, 2009 40.41 41.29 39.47 39.60 2,896,015 -0.45(-1.13%)
Aug 24, 2009 40.02 40.57 39.64 40.05 2,978,069 -0.07(-0.17%)
Aug 21, 2009 38.35 40.44 38.35 40.12 4,176,417 +1.85(+4.83%)
Aug 20, 2009 36.64 38.33 36.64 38.27 3,193,523 +2.23(+6.20%)
Aug 19, 2009 35.59 36.26 35.27 36.04 1,330,177 -0.01(-0.03%)
Aug 18, 2009 34.87 36.12 34.87 36.05 1,955,188 +1.68(+4.90%)
Aug 17, 2009 35.25 35.47 34.36 34.37 1,835,729 -1.85(-5.10%)
Aug 14, 2009 37.28 37.36 35.84 36.21 3,160,423 -0.92(-2.48%)
Aug 13, 2009 37.55 37.55 36.39 37.13 1,777,440 -0.08(-0.22%)
Aug 12, 2009 36.97 37.88 36.79 37.21 2,108,035 +0.53(+1.45%)
Aug 11, 2009 36.54 36.88 36.28 36.68 2,157,564 -0.23(-0.61%)
Aug 10, 2009 38.63 38.63 36.80 36.91 2,815,886 -1.77(-4.56%)
Aug 07, 2009 36.75 39.18 36.44 38.67 4,482,248 +2.47(+6.83%)
Aug 06, 2009 35.97 36.84 35.74 36.20 2,379,740 +0.35(+0.98%)
Aug 05, 2009 36.22 36.36 35.27 35.85 2,417,079 -0.16(-0.45%)
Aug 04, 2009 35.23 36.61 34.97 36.01 3,402,965 +0.52(+1.46%)
Aug 03, 2009 36.24 36.37 35.19 35.49 2,797,751 -0.24(-0.68%)
Jul 31, 2009 34.58 35.99 34.45 35.74 3,181,450 +1.14(+3.29%)
Jul 30, 2009 34.66 35.43 34.43 34.60 2,427,694 +0.51(+1.49%)
Jul 29, 2009 34.20 34.78 33.74 34.09 1,904,846 -0.41(-1.18%)
Jul 28, 2009 34.65 34.90 34.00 34.50 1,947,258 -0.42(-1.20%)
Jul 27, 2009 34.11 35.05 34.07 34.92 2,334,061 +0.64(+1.86%)
Jul 24, 2009 33.89 34.82 33.70 34.28 255 +0.09(+0.26%)
Jul 23, 2009 31.92 34.29 31.35 34.19 5,517,285 +2.42(+7.63%)
Jul 22, 2009 33.84 34.15 31.39 31.77 8,395,493 -3.50(-9.92%)
Jul 21, 2009 35.04 35.39 33.93 35.27 3,414,755 +0.68(+1.95%)
Jul 20, 2009 34.20 34.87 33.54 34.59 2,819,212 +0.74(+2.18%)
Jul 17, 2009 33.96 35.35 33.57 33.85 5,870,345 -0.20(-0.59%)
Jul 16, 2009 31.33 34.42 31.33 34.05 8,437,485 +2.84(+9.08%)
Jul 15, 2009 29.92 31.28 29.88 31.22 4,204,171 +1.56(+5.28%)
Jul 14, 2009 28.32 29.90 28.24 29.65 4,068,543 +1.33(+4.69%)
Jul 13, 2009 27.67 28.43 27.59 28.32 2,411,775 +1.02(+3.74%)
Jul 10, 2009 26.55 27.98 26.46 27.30 3,046,379 +0.64(+2.42%)
Jul 09, 2009 26.45 27.04 26.27 26.66 2,452,412 +0.42(+1.60%)
Jul 08, 2009 26.36 26.55 25.88 26.24 2,301,405 +0.11(+0.43%)
Jul 07, 2009 26.51 26.70 26.05 26.13 2,285,604 -0.38(-1.44%)
Jul 06, 2009 26.70 27.32 26.22 26.51 2,970,348 -0.73(-2.69%)
Jul 02, 2009 27.50 27.56 26.87 27.24 3,011,107 -0.80(-2.84%)
Jul 01, 2009 26.72 28.30 26.62 28.04 3,843,796 +1.40(+5.24%)
Jun 30, 2009 27.29 27.40 26.41 26.64 2,407,718 -0.73(-2.65%)
Jun 29, 2009 26.59 27.47 26.33 27.37 2,132,236 +0.85(+3.19%)
Jun 26, 2009 26.22 26.73 26.17 26.52 2,117,695 +0.04(+0.14%)
Jun 25, 2009 25.98 26.48 25.72 26.48 2,560,981 +0.30(+1.15%)
Jun 24, 2009 26.16 26.78 25.97 26.18 2,681,923 +0.19(+0.75%)
Jun 23, 2009 26.09 26.60 25.55 25.99 2,056,951 -0.23(-0.88%)
Jun 22, 2009 26.64 26.91 26.22 26.22 2,016,089 -0.91(-3.37%)
Jun 19, 2009 27.65 27.66 26.87 27.14 2,589,946 -0.01(-0.02%)
Jun 18, 2009 27.32 27.42 26.45 27.14 1,910,491 -0.01(-0.05%)
Jun 17, 2009 26.78 27.79 26.29 27.15 1,893,487 +0.41(+1.55%)
Jun 16, 2009 26.83 27.23 26.56 26.74 3,635,575 +0.04(+0.16%)
Jun 15, 2009 26.96 26.98 26.31 26.70 2,825,825 -0.68(-2.47%)
Jun 12, 2009 26.52 27.37 26.27 27.37 2,523,703 +0.54(+2.03%)
Jun 11, 2009 27.08 27.49 26.70 26.83 2,002,351 -0.19(-0.70%)
Jun 10, 2009 28.00 28.00 26.59 27.02 3,406,208 -0.43(-1.57%)
Jun 09, 2009 27.19 27.58 26.72 27.45 2,108,725 +0.40(+1.48%)
Jun 08, 2009 27.00 27.34 26.83 27.05 2,607,599 -0.43(-1.57%)
Jun 05, 2009 27.70 28.20 27.16 27.48 2,541,089 +0.03(+0.09%)
Jun 04, 2009 27.25 27.54 26.82 27.45 2,719,738 +0.43(+1.57%)
Jun 03, 2009 26.83 27.25 26.75 27.03 3,236,786 -0.18(-0.64%)
Jun 02, 2009 26.83 27.62 26.21 27.20 3,307,407 +0.31(+1.16%)
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.