New Zealand markets open in 1 hour 1 minute

Whirlpool Corporation (WHR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
166.35+2.77 (+1.69%)
At close: 04:04PM EDT
170.00 +3.65 (+2.19%)
After hours: 06:20PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2022164.92167.72161.83166.35166.351,529,600
23 Jun 2022153.19163.77153.19163.58163.581,658,300
22 Jun 2022149.64153.36148.36152.80152.80827,100
21 Jun 2022154.58155.85152.01153.02153.02855,300
17 Jun 2022147.55152.29145.96151.25151.252,112,200
16 Jun 2022151.25152.00145.93147.45147.451,742,500
15 Jun 2022156.83160.53154.70155.52155.521,125,200
14 Jun 2022157.92159.40153.01155.36155.36869,600
13 Jun 2022163.23163.23156.59157.98157.98975,600
10 Jun 2022168.19169.57164.19164.35164.35707,700
09 Jun 2022170.08174.16169.50170.61170.61622,800
08 Jun 2022171.44172.69169.14170.32170.32634,400
07 Jun 2022169.55173.28166.82173.15173.151,252,900
06 Jun 2022176.58177.99175.19175.78175.78710,800
03 Jun 2022178.93179.57175.26176.04176.04860,200
02 Jun 2022181.54181.84178.17180.53180.53862,900
01 Jun 2022184.25185.00180.52180.53180.53916,100
31 May 2022180.86186.11179.57184.24184.241,395,700
27 May 2022179.73182.83179.42182.81182.81864,800
26 May 2022175.00181.63175.00178.96178.961,338,400
25 May 2022166.97175.59166.97173.87173.87929,400
24 May 2022172.23172.26165.85167.91167.911,138,400
23 May 2022174.78175.75171.20173.88173.88806,300
20 May 2022174.16174.16167.29173.81173.811,278,300
19 May 2022171.36175.00169.81171.82171.821,042,000
19 May 20221.75 Dividend
18 May 2022179.05180.19171.04174.34172.591,744,600
17 May 2022184.49187.02180.85186.63184.76668,900
16 May 2022180.61182.84175.28180.93179.11772,600
13 May 2022183.82187.36180.87182.96181.12693,600
12 May 2022176.50185.19175.68182.46180.631,155,600
11 May 2022187.61188.79175.91176.53174.761,064,700
10 May 2022195.80196.30185.15188.59186.70831,900
09 May 2022188.22195.55188.22193.34191.401,304,600
06 May 2022188.13192.40184.27191.09189.17818,600
05 May 2022193.92195.91187.91190.03188.12925,100
04 May 2022189.49199.07188.57198.19196.201,415,100
03 May 2022186.01191.62184.71190.43188.521,033,300
02 May 2022181.20185.84179.61185.27183.411,019,400
29 Apr 2022184.89187.91180.98181.52179.701,236,900
28 Apr 2022184.92189.01181.60185.28183.42953,300
27 Apr 2022184.25191.86181.58183.02181.181,992,500
26 Apr 2022186.95194.87184.24187.16185.284,429,100
25 Apr 2022173.50179.00169.81178.87177.072,564,400
22 Apr 2022177.25177.25172.70173.82172.081,114,200
21 Apr 2022180.89182.48176.33178.10176.31886,600
20 Apr 2022177.85180.20175.50178.09176.301,060,500
19 Apr 2022171.91177.10171.91176.55174.78932,200
18 Apr 2022170.09172.22168.13170.78169.07997,500
14 Apr 2022176.09178.12170.45170.55168.841,451,800
13 Apr 2022174.00177.70173.09177.16175.38798,800
12 Apr 2022177.77181.69174.40174.60172.851,050,500
11 Apr 2022171.80179.57171.80176.43174.661,328,800
08 Apr 2022168.50173.63165.50172.08170.351,327,600
07 Apr 2022167.53169.55164.52168.64166.951,173,200
06 Apr 2022170.01171.47167.40167.93166.241,166,600
05 Apr 2022174.20176.50171.59172.78171.05924,500
04 Apr 2022173.04176.90172.56175.09173.331,124,300
01 Apr 2022174.75175.05169.25172.44170.711,235,100
31 Mar 2022180.05180.05172.63172.78171.051,610,900
30 Mar 2022186.72186.97180.30180.32178.511,173,500
29 Mar 2022186.11191.36185.20187.11185.232,259,000
28 Mar 2022181.11183.70180.26182.50180.671,359,300
25 Mar 2022183.05184.10180.55181.38179.56801,400
24 Mar 2022183.40183.82181.00182.79180.961,031,400
23 Mar 2022187.63188.49182.72182.81180.97820,100
22 Mar 2022188.37191.59187.62188.84186.94797,300
21 Mar 2022194.30194.93185.38186.80184.921,267,600
18 Mar 2022190.62195.29186.45194.72192.772,281,500
17 Mar 2022191.60195.93190.43195.46193.50576,900
16 Mar 2022191.10196.22188.39193.58191.64759,300
15 Mar 2022188.86192.00187.17190.09188.18769,200
14 Mar 2022188.02188.95183.25186.18184.311,171,600
11 Mar 2022190.92192.46185.00185.40183.541,070,800
10 Mar 2022193.63193.93187.31188.11186.221,429,800
09 Mar 2022196.40199.47193.67196.40194.431,072,100
08 Mar 2022189.12199.95188.33192.49190.561,481,500
07 Mar 2022201.57203.33189.52189.84187.931,926,000
04 Mar 2022206.54209.87200.40203.89201.841,328,700
03 Mar 2022208.56210.99205.12209.43207.33870,300
02 Mar 2022203.50209.36201.20206.54204.471,026,900
01 Mar 2022200.72202.44197.11201.23199.21771,900
28 Feb 2022201.18203.00198.20201.27199.25888,800
25 Feb 2022196.48205.50196.48204.45202.40923,800
24 Feb 2022188.11198.65187.37198.18196.191,044,100
24 Feb 20221.75 Dividend
23 Feb 2022199.83201.95193.73194.17190.49988,100
22 Feb 2022203.11205.35194.75197.81194.061,127,900
18 Feb 2022204.50207.13203.26204.54200.66571,900
17 Feb 2022205.38207.93203.33204.93201.04602,600
16 Feb 2022202.99207.11202.42206.37202.46753,400
15 Feb 2022201.58205.23201.05204.38200.50728,000
14 Feb 2022196.02198.95194.48196.62192.89573,800
11 Feb 2022200.00201.73193.47195.67191.96887,600
10 Feb 2022203.56206.64199.27199.58195.80630,500
09 Feb 2022202.80207.62202.03206.21202.30672,000
08 Feb 2022201.07203.32198.90200.53196.73713,400
07 Feb 2022202.52204.18199.35200.16196.36453,600
04 Feb 2022204.24205.39200.09202.00198.17581,000
03 Feb 2022209.19209.84205.10205.62201.72477,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...