Skip to main content

Whirlpool Corp (NY: WHR )

100.93 -0.91 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 25.74 26.39 25.23 26.39 2,977,190 +1.03(+4.05%)
May 28, 2009 26.17 26.54 24.84 25.36 3,820,039 -0.41(-1.58%)
May 27, 2009 26.44 27.24 25.60 25.77 3,738,226 -0.93(-3.47%)
May 26, 2009 25.13 26.85 25.13 26.70 2,260,800 +1.02(+3.96%)
May 22, 2009 25.64 25.98 24.89 25.68 2,142,964 +0.17(+0.68%)
May 21, 2009 26.07 26.50 25.29 25.51 2,033,528 -0.92(-3.47%)
May 20, 2009 26.75 27.87 26.31 26.43 2,297,959 -0.07(-0.26%)
May 19, 2009 26.57 27.02 26.19 26.49 2,333,665 -0.46(-1.70%)
May 18, 2009 26.37 27.26 26.23 26.95 2,610,724 +0.92(+3.55%)
May 15, 2009 26.20 27.46 25.72 26.03 2,579,252 -0.24(-0.90%)
May 14, 2009 25.28 26.74 24.70 26.26 3,460,744 +1.02(+4.05%)
May 13, 2009 26.48 26.48 25.16 25.24 3,581,485 -1.72(-6.39%)
May 12, 2009 28.86 29.14 26.64 26.97 4,621,631 -1.49(-5.25%)
May 11, 2009 30.06 30.24 28.40 28.46 3,471,416 -2.41(-7.81%)
May 08, 2009 28.09 30.98 28.09 30.87 4,754,155 +2.22(+7.75%)
May 07, 2009 30.31 30.78 28.11 28.65 3,844,861 -1.22(-4.07%)
May 06, 2009 30.26 30.35 28.85 29.87 4,498,891 +0.20(+0.67%)
May 05, 2009 30.76 30.95 29.14 29.67 4,256,402 -1.23(-3.97%)
May 04, 2009 30.16 30.90 30.12 30.90 4,191,671 +2.46(+8.63%)
May 01, 2009 28.05 28.95 27.62 28.44 2,891,315 +0.44(+1.57%)
Apr 30, 2009 27.83 28.72 27.53 28.00 4,774,446 +0.52(+1.90%)
Apr 29, 2009 26.17 28.13 25.53 27.48 6,536,895 +2.02(+7.94%)
Apr 28, 2009 26.49 26.50 25.30 25.46 6,337,724 -1.63(-6.02%)
Apr 27, 2009 27.55 30.34 26.67 27.09 16,362,983 +1.84(+7.27%)
Apr 24, 2009 23.24 25.74 23.09 25.25 6,269,787 +2.37(+10.38%)
Apr 23, 2009 23.44 24.18 21.76 22.88 5,955,241 -0.54(-2.30%)
Apr 22, 2009 21.54 24.26 21.53 23.42 5,304,319 +1.34(+6.07%)
Apr 21, 2009 21.65 22.16 20.91 22.08 4,987,185 +0.46(+2.15%)
Apr 20, 2009 22.35 23.41 21.42 21.61 3,238,431 -1.94(-8.24%)
Apr 17, 2009 22.96 23.85 22.36 23.56 4,495,082 +0.94(+4.17%)
Apr 16, 2009 22.01 23.07 21.71 22.61 4,186,723 +0.78(+3.58%)
Apr 15, 2009 20.65 21.86 20.46 21.83 3,922,637 +1.10(+5.32%)
Apr 14, 2009 21.17 21.99 20.67 20.73 4,176,046 -0.64(-3.02%)
Apr 13, 2009 20.78 21.69 20.67 21.37 3,270,157 -0.53(-2.41%)
Apr 09, 2009 20.01 22.01 20.01 21.90 4,632,440 +2.37(+12.16%)
Apr 08, 2009 20.18 20.46 19.16 19.53 3,883,041 -0.33(-1.66%)
Apr 07, 2009 20.84 20.85 19.60 19.85 3,746,719 -1.41(-6.62%)
Apr 06, 2009 21.57 21.81 20.56 21.26 3,612,991 -0.63(-2.86%)
Apr 03, 2009 21.48 22.07 20.95 21.89 4,543,280 +0.35(+1.61%)
Apr 02, 2009 19.61 21.94 19.61 21.54 6,708,784 +2.43(+12.72%)
Apr 01, 2009 17.93 19.32 17.63 19.11 4,349,009 +0.76(+4.16%)
Mar 31, 2009 18.44 18.68 17.94 18.35 3,785,713 +0.31(+1.72%)
Mar 30, 2009 19.59 19.78 17.73 18.04 5,184,906 -2.83(-13.55%)
Mar 26, 2009 19.74 20.97 19.54 20.86 4,391,263 +1.51(+7.78%)
Mar 25, 2009 18.00 19.92 17.97 19.36 6,320,999 +1.41(+7.88%)
Mar 24, 2009 17.84 18.58 17.50 17.94 2,699,283 -0.16(-0.89%)
Mar 23, 2009 17.32 18.12 17.27 18.11 3,512,673 +2.16(+13.53%)
Mar 20, 2009 17.19 17.21 15.54 15.95 4,304,923 -1.13(-6.64%)
Mar 19, 2009 17.31 17.61 16.67 17.08 3,226,352 -0.04(-0.22%)
Mar 18, 2009 15.69 17.49 15.41 17.12 3,935,054 +1.35(+8.57%)
Mar 17, 2009 15.49 15.80 15.17 15.77 2,545,077 +0.19(+1.19%)
Mar 16, 2009 16.08 16.53 15.54 15.58 3,003,016 -0.15(-0.98%)
Mar 13, 2009 16.21 16.52 15.34 15.74 0 -0.37(-2.31%)
Mar 12, 2009 14.92 16.20 14.61 16.11 3,685,804 +0.97(+6.43%)
Mar 11, 2009 14.27 15.97 14.21 15.14 6,576,125 +0.81(+5.63%)
Mar 10, 2009 12.76 14.37 12.57 14.33 7,444,600 +2.31(+19.18%)
Mar 09, 2009 12.42 12.96 11.90 12.02 3,108,848 -0.50(-3.96%)
Mar 06, 2009 12.99 13.27 12.17 12.52 0 -0.19(-1.51%)
Mar 05, 2009 13.29 13.50 12.56 12.71 4,962,408 -0.79(-5.88%)
Mar 04, 2009 12.93 13.85 12.83 13.50 4,652,720 -0.09(-0.68%)
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.