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 (%)
Nov 30, 2004 39.05 39.09 38.66 38.72 934,185 -0.37(-0.94%)
Nov 29, 2004 38.96 39.47 38.87 39.09 1,568,312 +0.13(+0.32%)
Nov 26, 2004 39.01 39.28 38.95 38.96 356,237 -0.07(-0.18%)
Nov 24, 2004 38.75 39.36 38.75 39.03 1,214,741 +0.34(+0.88%)
Nov 23, 2004 38.82 38.95 38.10 38.69 1,285,922 -0.19(-0.48%)
Nov 22, 2004 38.66 39.03 38.42 38.88 1,221,576 +0.10(+0.26%)
Nov 19, 2004 39.62 39.63 38.43 38.78 1,631,657 -0.67(-1.70%)
Nov 18, 2004 39.85 39.86 39.17 39.45 1,472,626 -0.40(-1.01%)
Nov 17, 2004 38.64 41.09 38.64 39.85 5,937,681 +1.74(+4.56%)
Nov 16, 2004 38.38 38.38 38.00 38.11 1,118,055 -0.52(-1.34%)
Nov 15, 2004 38.42 38.75 38.39 38.63 1,598,151 +0.17(+0.45%)
Nov 12, 2004 38.18 38.57 38.10 38.45 1,036,206 +0.31(+0.82%)
Nov 11, 2004 38.24 38.27 38.03 38.14 1,046,374 -0.07(-0.17%)
Nov 10, 2004 38.35 38.59 37.87 38.21 2,072,745 -0.05(-0.13%)
Nov 09, 2004 37.37 38.75 37.19 38.25 2,851,234 +1.06(+2.84%)
Nov 08, 2004 37.07 37.54 37.07 37.20 1,736,178 -0.26(-0.70%)
Nov 05, 2004 36.89 37.59 36.83 37.46 2,112,587 +0.57(+1.54%)
Nov 04, 2004 35.78 36.95 35.77 36.89 2,093,416 +1.05(+2.93%)
Nov 03, 2004 35.69 36.45 35.64 35.84 1,904,045 +0.65(+1.84%)
Nov 02, 2004 34.88 35.38 34.73 35.20 1,606,819 +0.44(+1.26%)
Nov 01, 2004 35.24 35.24 34.58 34.76 1,960,056 -0.49(-1.38%)
Oct 29, 2004 35.12 35.37 34.91 35.24 1,050,208 +0.14(+0.39%)
Oct 28, 2004 35.41 35.41 34.90 35.10 1,490,629 -0.31(-0.86%)
Oct 27, 2004 34.02 35.55 34.01 35.41 2,720,874 +1.37(+4.02%)
Oct 26, 2004 33.14 34.21 32.89 34.04 2,298,624 +1.03(+3.11%)
Oct 25, 2004 33.41 33.41 32.71 33.02 2,780,386 -0.40(-1.19%)
Oct 22, 2004 33.95 33.95 33.24 33.41 1,336,432 -0.49(-1.45%)
Oct 21, 2004 33.65 34.01 33.35 33.91 3,997,628 -0.34(-1.00%)
Oct 20, 2004 34.64 34.76 33.05 34.25 5,123,852 -1.33(-3.74%)
Oct 19, 2004 35.21 35.77 35.09 35.58 2,327,463 +0.62(+1.77%)
Oct 18, 2004 34.78 34.96 34.44 34.96 1,205,073 +0.24(+0.69%)
Oct 15, 2004 34.71 34.82 34.27 34.72 1,325,763 +0.01(+0.03%)
Oct 14, 2004 35.12 35.21 34.68 34.71 1,557,476 -0.41(-1.18%)
Oct 13, 2004 35.38 35.45 34.89 35.12 1,797,691 -0.14(-0.41%)
Oct 12, 2004 35.02 35.31 34.76 35.27 1,839,032 +0.17(+0.50%)
Oct 11, 2004 34.82 35.13 34.65 35.09 1,035,706 +0.35(+1.02%)
Oct 08, 2004 35.40 35.45 34.60 34.74 2,011,566 -0.67(-1.90%)
Oct 07, 2004 36.11 36.20 35.38 35.41 1,904,045 -0.76(-2.11%)
Oct 06, 2004 35.63 36.23 35.61 36.17 1,782,021 +0.55(+1.53%)
Oct 05, 2004 35.65 35.75 35.33 35.63 1,907,046 -0.14(-0.39%)
Oct 04, 2004 36.49 36.65 35.72 35.76 1,858,203 -0.72(-1.97%)
Oct 01, 2004 36.05 36.62 35.92 36.48 886,843 +0.44(+1.21%)
Sep 30, 2004 36.01 36.30 35.80 36.05 1,006,200 +0.04(+0.12%)
Sep 29, 2004 36.01 36.23 35.90 36.00 1,024,870 -0.24(-0.66%)
Sep 28, 2004 36.20 36.26 35.54 36.24 1,720,175 -0.01(-0.02%)
Sep 27, 2004 36.89 36.95 36.14 36.25 1,444,954 -0.61(-1.64%)
Sep 24, 2004 37.16 37.32 36.77 36.86 1,308,427 -0.22(-0.58%)
Sep 23, 2004 37.21 37.27 36.64 37.07 2,281,453 -0.74(-1.95%)
Sep 22, 2004 37.85 38.04 37.41 37.81 1,344,100 -0.34(-0.88%)
Sep 21, 2004 36.92 38.15 36.92 38.15 2,815,060 +1.22(+3.31%)
Sep 20, 2004 37.08 37.22 36.64 36.92 977,027 -0.16(-0.44%)
Sep 17, 2004 36.83 37.10 36.58 37.08 1,884,708 +0.43(+1.16%)
Sep 16, 2004 36.48 36.77 36.41 36.66 858,504 +0.17(+0.48%)
Sep 15, 2004 36.44 36.70 36.26 36.48 1,255,916 +0.04(+0.12%)
Sep 14, 2004 36.71 36.76 36.36 36.44 816,662 -0.37(-0.99%)
Sep 13, 2004 36.78 36.83 36.56 36.81 1,325,763 +0.11(+0.31%)
Sep 10, 2004 36.54 36.88 36.23 36.69 955,356 +0.23(+0.63%)
Sep 09, 2004 36.79 37.08 36.44 36.47 1,609,653 -0.32(-0.86%)
Sep 08, 2004 37.23 37.25 36.78 36.78 806,160 -0.43(-1.14%)
Sep 07, 2004 36.96 37.47 36.95 37.21 1,212,241 +0.25(+0.68%)
Sep 03, 2004 37.04 37.04 36.87 36.96 557,944 -0.08(-0.23%)
Sep 02, 2004 36.63 37.07 36.36 37.04 1,335,765 +0.41(+1.11%)
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.