New Zealand markets closed

Whirlpool Corporation (WHR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
94.60-0.37 (-0.39%)
At close: 04:00PM EDT
94.60 -0.00 (-0.00%)
After hours: 07:36PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202495.0196.2291.9094.6094.602,395,878
25 Apr 2024102.60102.6092.5594.9794.976,752,700
24 Apr 2024105.00106.33104.22105.68105.681,705,900
23 Apr 2024105.43107.86105.21105.39105.391,232,000
22 Apr 2024103.93105.63103.21105.44105.441,104,200
19 Apr 2024103.96105.22103.88104.67104.671,009,900
18 Apr 2024105.20105.53103.43104.11104.11917,800
17 Apr 2024106.40106.57103.82103.85103.85988,700
16 Apr 2024106.13106.40104.83105.55105.55860,600
15 Apr 2024108.36109.31105.88106.53106.531,001,900
12 Apr 2024109.43110.01108.05108.06108.06999,300
11 Apr 2024111.74112.01110.55111.39111.39755,900
10 Apr 2024114.00114.35110.36110.94110.941,285,400
09 Apr 2024116.57117.98116.13116.79116.79906,200
08 Apr 2024116.30117.56115.63115.97115.97704,200
05 Apr 2024114.50115.86114.00115.34115.34683,600
04 Apr 2024117.50117.94114.60114.63114.63845,900
03 Apr 2024114.08116.36114.00115.83115.831,174,700
02 Apr 2024117.95118.54114.76114.88114.881,114,800
01 Apr 2024119.75120.39118.27119.20119.201,557,000
28 Mar 2024118.11119.88118.11119.63119.631,092,100
27 Mar 2024113.57118.47113.48117.89117.891,503,000
26 Mar 2024114.26114.67112.20112.23112.23848,300
25 Mar 2024111.13115.73111.13113.43113.431,343,300
22 Mar 2024111.95111.95110.73110.83110.83604,400
21 Mar 2024110.00112.87109.61111.71111.711,091,800
20 Mar 2024107.42110.36106.51109.66109.661,121,200
19 Mar 2024105.00107.72105.00107.40107.40815,800
18 Mar 2024105.83107.87104.75105.19105.191,426,400
15 Mar 2024104.98107.45104.53105.12105.1214,710,300
14 Mar 2024108.09108.35104.96105.68105.681,254,700
13 Mar 2024107.96109.29107.75108.69108.691,003,400
12 Mar 2024108.60109.35107.24107.78107.78810,300
11 Mar 2024108.75109.71107.53108.66108.66939,000
08 Mar 2024108.59109.57107.69109.33109.33903,600
07 Mar 2024107.00108.78107.00108.14108.141,205,500
06 Mar 2024103.53106.95102.65106.28106.281,508,700
05 Mar 2024105.57107.40102.98103.13103.132,204,300
04 Mar 2024107.21107.83106.02106.55106.551,771,200
01 Mar 2024107.59107.64105.80106.81106.81968,400
29 Feb 2024106.59107.83106.30107.39107.391,264,000
29 Feb 20241.75 Dividend
28 Feb 2024107.28108.55107.13107.63105.881,278,000
27 Feb 2024108.67109.61107.45107.82106.071,258,900
26 Feb 2024109.62110.51107.30107.35105.601,535,200
23 Feb 2024111.50112.07110.55110.56108.761,063,500
22 Feb 2024111.02112.29110.21111.47109.66908,900
21 Feb 2024109.49110.14108.88110.01108.22634,200
20 Feb 2024107.50110.12107.24109.40107.62675,000
16 Feb 2024108.22109.64107.72108.16106.40748,600
15 Feb 2024109.47110.75109.36109.80108.01660,500
14 Feb 2024108.15109.77107.12108.81107.04997,100
13 Feb 2024108.59109.36105.96106.94105.201,553,200
12 Feb 2024109.29113.25109.19112.12110.301,645,300
09 Feb 2024109.73110.43108.64109.06107.29687,700
08 Feb 2024109.39110.57109.03110.19108.40910,600
07 Feb 2024110.18110.32107.89109.05107.28866,000
06 Feb 2024108.00109.49107.75109.23107.45735,300
05 Feb 2024109.14109.59107.50108.20106.441,033,500
02 Feb 2024110.01111.42107.81110.44108.641,673,900
01 Feb 2024110.50111.86109.37111.40109.591,274,600
31 Jan 2024110.23113.95109.10109.52107.742,759,100
30 Jan 2024112.25113.16109.63110.01108.224,092,100
29 Jan 2024116.63118.77115.96117.79115.871,630,600
26 Jan 2024115.65117.40115.20115.96114.071,120,200
25 Jan 2024110.97114.47110.76114.27112.41989,400
24 Jan 2024111.56112.47109.57110.36108.571,004,800
23 Jan 2024114.50114.89111.20111.56109.751,037,700
22 Jan 2024113.17115.42112.81114.25112.39874,500
19 Jan 2024112.34113.56110.80112.62110.79697,600
18 Jan 2024112.74112.91111.00112.39110.56708,200
17 Jan 2024111.28113.21111.10112.08110.26712,600
16 Jan 2024113.16114.00111.49112.63110.801,547,500
12 Jan 2024121.19121.57113.43114.16112.301,603,000
11 Jan 2024120.10120.47117.35120.36118.40716,400
10 Jan 2024121.06121.29119.60120.64118.68485,400
09 Jan 2024120.73121.72120.21120.88118.91533,200
08 Jan 2024120.98122.61120.38121.94119.96696,500
05 Jan 2024117.69121.44117.69120.95118.981,015,000
04 Jan 2024117.55118.58117.04118.16116.24619,300
03 Jan 2024121.34121.59117.50117.87115.95866,600
02 Jan 2024121.07124.06120.74122.90120.90713,200
29 Dec 2023122.54124.37121.47121.77119.79740,200
28 Dec 2023122.00123.61121.86123.04121.04576,500
27 Dec 2023122.15123.54121.60122.50120.51647,300
26 Dec 2023119.50122.14119.03121.78119.80642,800
22 Dec 2023118.37119.72118.37119.13117.19546,600
21 Dec 2023117.62118.43116.35118.34116.42563,200
20 Dec 2023119.13119.99116.44116.66114.76562,800
19 Dec 2023118.91120.48118.87119.84117.89595,400
18 Dec 2023119.06119.52117.40117.88115.96646,200
15 Dec 2023122.23122.65118.07119.05117.112,029,200
14 Dec 2023117.38125.68117.38122.62120.632,163,200
13 Dec 2023109.40114.88108.72114.75112.88868,200
12 Dec 2023109.96110.51108.53109.85108.06751,400
11 Dec 2023110.40111.48109.30109.81108.02905,400
08 Dec 2023110.98112.38110.20111.39109.58827,800
07 Dec 2023109.20111.08108.10110.93109.131,061,300
06 Dec 2023108.75110.50108.25109.22107.44933,600
05 Dec 2023110.69110.73108.05108.09106.33874,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...