Whirlpool Corporation (0LWH.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:45PM BST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 100.63 | 101.32 | 99.83 | 100.49 | 100.49 | 270 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 102.82 | 103.72 | 101.56 | 101.56 | 101.56 | 140 |
| 02 Jul 2024 | 102.20 | 102.82 | 101.41 | 102.15 | 102.15 | 511 |
| 01 Jul 2024 | 102.20 | 102.47 | 101.28 | 102.47 | 102.47 | 272 |
| 28 Jun 2024 | 101.49 | 103.10 | 100.95 | 101.87 | 101.87 | 220 |
| 27 Jun 2024 | 100.87 | 100.97 | 99.56 | 99.56 | 99.56 | 552 |
| 26 Jun 2024 | 98.50 | 104.50 | 96.38 | 99.97 | 99.97 | 45,986 |
| 25 Jun 2024 | 90.97 | 91.77 | 87.29 | 87.89 | 87.89 | 708 |
| 24 Jun 2024 | 91.05 | 92.37 | 91.01 | 92.37 | 92.37 | 44 |
| 21 Jun 2024 | 90.39 | 90.86 | 89.89 | 90.23 | 90.23 | 104 |
| 20 Jun 2024 | 89.08 | 89.66 | 88.62 | 89.61 | 89.61 | 86 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 91.62 | 92.00 | 89.55 | 89.57 | 89.57 | 1,304 |
| 17 Jun 2024 | 90.90 | 93.19 | 90.90 | 92.69 | 92.69 | 981 |
| 14 Jun 2024 | 91.52 | 91.65 | 91.11 | 91.65 | 91.65 | 17 |
| 13 Jun 2024 | 92.17 | 92.79 | 91.12 | 92.79 | 92.79 | 307 |
| 12 Jun 2024 | 91.38 | 95.00 | 91.18 | 94.21 | 94.21 | 922 |
| 11 Jun 2024 | 88.00 | 89.04 | 86.90 | 88.99 | 88.99 | 306 |
| 10 Jun 2024 | 87.21 | 88.24 | 87.15 | 88.24 | 88.24 | 104 |
| 07 Jun 2024 | 87.99 | 88.81 | 87.44 | 88.19 | 88.19 | 55 |
| 06 Jun 2024 | 89.02 | 89.74 | 88.99 | 89.18 | 89.18 | 35 |
| 05 Jun 2024 | 89.99 | 89.99 | 88.28 | 88.59 | 88.59 | 98 |
| 04 Jun 2024 | 91.19 | 91.51 | 89.77 | 89.87 | 89.87 | 431 |
| 03 Jun 2024 | 94.00 | 94.23 | 92.67 | 93.45 | 93.45 | 361 |
| 31 May 2024 | 90.60 | 92.54 | 90.02 | 92.35 | 92.35 | 1,250 |
| 30 May 2024 | 86.92 | 90.61 | 85.73 | 89.69 | 89.69 | 1,863 |
| 29 May 2024 | 86.00 | 86.00 | 84.20 | 84.55 | 84.55 | 1,065 |
| 28 May 2024 | 86.90 | 88.16 | 86.77 | 87.45 | 87.45 | 85 |
| 24 May 2024 | 86.90 | 87.41 | 85.91 | 86.10 | 86.10 | 133 |
| 23 May 2024 | 88.47 | 88.47 | 86.16 | 86.33 | 86.33 | 810 |
| 22 May 2024 | 89.25 | 89.41 | 87.85 | 88.52 | 88.52 | 1,393 |
| 21 May 2024 | 90.74 | 90.91 | 89.70 | 89.74 | 89.74 | 86 |
| 20 May 2024 | 91.90 | 92.00 | 90.64 | 90.65 | 90.65 | 609 |
| 17 May 2024 | 92.36 | 93.12 | 91.29 | 91.38 | 91.38 | 252 |
| 16 May 2024 | 93.25 | 93.54 | 91.98 | 92.01 | 92.01 | 1,347 |
| 16 May 2024 | 1.75 Dividend | |||||
| 15 May 2024 | 97.58 | 97.58 | 95.50 | 95.61 | 93.86 | 480 |
| 14 May 2024 | 97.36 | 98.49 | 96.51 | 96.54 | 94.77 | 887 |
| 13 May 2024 | 95.90 | 96.96 | 95.04 | 95.85 | 94.10 | 258 |
| 10 May 2024 | 95.87 | 95.98 | 95.23 | 95.28 | 93.54 | 217 |
| 09 May 2024 | 94.95 | 95.93 | 94.33 | 95.38 | 93.63 | 198 |
| 08 May 2024 | 95.00 | 95.00 | 94.00 | 94.80 | 93.07 | 541 |
| 07 May 2024 | 95.75 | 96.15 | 94.98 | 95.22 | 93.48 | 181 |
| 03 May 2024 | 96.50 | 97.32 | 95.74 | 95.82 | 94.06 | 359 |
| 02 May 2024 | 95.07 | 96.02 | 93.85 | 94.90 | 93.16 | 115 |
| 01 May 2024 | 94.60 | 95.27 | 94.60 | 95.24 | 93.50 | 1,005 |
| 30 Apr 2024 | 96.44 | 96.94 | 95.28 | 96.85 | 95.08 | 313 |
| 29 Apr 2024 | 95.64 | 97.15 | 95.03 | 96.68 | 94.91 | 789 |
| 26 Apr 2024 | 95.70 | 96.00 | 92.01 | 94.50 | 92.77 | 360 |
| 25 Apr 2024 | 100.93 | 101.85 | 92.62 | 94.07 | 92.35 | 7,284 |
| 24 Apr 2024 | 104.81 | 106.08 | 104.73 | 105.30 | 103.37 | 284 |
| 23 Apr 2024 | 106.80 | 107.46 | 106.38 | 107.20 | 105.24 | 538 |
| 22 Apr 2024 | 103.87 | 105.48 | 103.53 | 105.48 | 103.55 | 70 |
| 19 Apr 2024 | 103.96 | 105.05 | 103.96 | 104.36 | 102.45 | 64 |
| 18 Apr 2024 | 103.99 | 105.47 | 103.51 | 104.19 | 102.28 | 17 |
| 17 Apr 2024 | 105.94 | 106.40 | 105.37 | 106.17 | 104.23 | 19 |
| 16 Apr 2024 | 105.45 | 106.34 | 104.90 | 106.29 | 104.34 | 291 |
| 15 Apr 2024 | 109.05 | 109.49 | 106.71 | 106.71 | 104.76 | 129 |
| 12 Apr 2024 | 109.27 | 109.71 | 108.55 | 108.55 | 106.56 | 88 |
| 11 Apr 2024 | 112.03 | 112.03 | 110.78 | 110.78 | 108.75 | 270 |
| 10 Apr 2024 | 113.65 | 113.65 | 110.80 | 111.21 | 109.17 | 250 |
| 09 Apr 2024 | 116.63 | 117.89 | 116.21 | 116.21 | 114.09 | 9 |
| 08 Apr 2024 | 116.79 | 117.43 | 115.93 | 117.21 | 115.06 | 113 |
| 05 Apr 2024 | 114.00 | 115.57 | 114.00 | 115.57 | 113.45 | 11 |
| 04 Apr 2024 | 117.71 | 117.71 | 116.90 | 116.95 | 114.81 | 66 |
| 03 Apr 2024 | 114.69 | 115.50 | 114.69 | 115.50 | 113.39 | 29 |
| 02 Apr 2024 | 116.94 | 116.94 | 114.86 | 115.41 | 113.29 | 193 |
| 28 Mar 2024 | 118.21 | 119.78 | 118.11 | 119.11 | 116.93 | 1,080 |
| 27 Mar 2024 | 114.50 | 118.29 | 113.99 | 117.83 | 115.67 | 751 |
| 26 Mar 2024 | 114.38 | 114.68 | 113.03 | 113.20 | 111.13 | 99 |
| 25 Mar 2024 | 110.87 | 115.62 | 110.87 | 113.95 | 111.86 | 334 |
| 22 Mar 2024 | 111.89 | 111.99 | 110.91 | 110.91 | 108.88 | 242 |
| 21 Mar 2024 | 110.00 | 112.56 | 109.48 | 111.93 | 109.88 | 483 |
| 20 Mar 2024 | 107.42 | 109.30 | 107.01 | 109.30 | 107.30 | 42 |
| 19 Mar 2024 | 105.98 | 107.28 | 105.08 | 106.91 | 104.95 | 344 |
| 18 Mar 2024 | 105.98 | 107.45 | 104.86 | 106.49 | 104.54 | 477 |
| 15 Mar 2024 | 105.54 | 106.47 | 104.80 | 104.94 | 103.02 | 24 |
| 14 Mar 2024 | 107.75 | 108.11 | 105.29 | 105.29 | 103.37 | 246 |
| 13 Mar 2024 | 107.71 | 108.95 | 107.71 | 108.52 | 106.53 | 46 |
| 12 Mar 2024 | 109.16 | 109.29 | 107.28 | 107.28 | 105.31 | 53 |
| 11 Mar 2024 | 108.75 | 109.20 | 107.78 | 108.39 | 106.41 | 199 |
| 08 Mar 2024 | 108.70 | 109.03 | 107.81 | 109.03 | 107.03 | 377 |
| 07 Mar 2024 | 107.00 | 108.27 | 107.00 | 108.21 | 106.23 | 129 |
| 06 Mar 2024 | 104.06 | 106.52 | 102.88 | 105.55 | 103.62 | 375 |
| 05 Mar 2024 | 105.50 | 107.33 | 105.50 | 106.41 | 104.46 | 128 |
| 04 Mar 2024 | 107.21 | 107.55 | 106.20 | 106.60 | 104.65 | 30 |
| 01 Mar 2024 | 107.59 | 107.59 | 105.99 | 106.68 | 104.73 | 26 |
| 29 Feb 2024 | 106.73 | 107.64 | 106.41 | 107.21 | 105.25 | 95 |
| 29 Feb 2024 | 1.75 Dividend | |||||
| 28 Feb 2024 | 107.51 | 108.37 | 107.30 | 108.24 | 104.54 | 86 |
| 27 Feb 2024 | 108.67 | 109.20 | 108.25 | 108.31 | 104.61 | 146 |
| 26 Feb 2024 | 109.84 | 110.46 | 107.52 | 107.52 | 103.85 | 290 |
| 23 Feb 2024 | 111.64 | 111.90 | 111.64 | 111.67 | 107.85 | 90 |
| 22 Feb 2024 | 110.29 | 112.13 | 110.29 | 111.84 | 108.01 | 186 |
| 21 Feb 2024 | 109.88 | 109.88 | 109.12 | 109.72 | 105.97 | 130 |
| 20 Feb 2024 | 107.35 | 109.10 | 107.20 | 109.07 | 105.34 | 84 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 108.32 | 109.27 | 107.82 | 108.94 | 105.22 | 49 |
| 15 Feb 2024 | 109.54 | 110.65 | 109.20 | 109.72 | 105.97 | 1,140 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.