Skip to main content

Whirlpool Corp (NY: WHR )

103.37 +2.44 (+2.42%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 24.06 24.68 23.82 23.99 1,114,349 +0.14(+0.59%)
Nov 26, 2008 22.59 24.06 21.75 23.85 3,177,973 +0.91(+3.98%)
Nov 25, 2008 22.52 23.20 21.64 22.93 4,388,889 +0.81(+3.66%)
Nov 24, 2008 19.80 22.75 19.70 22.12 4,353,267 +2.65(+13.61%)
Nov 21, 2008 19.19 19.51 18.39 19.47 7,302,497 +0.64(+3.40%)
Nov 20, 2008 20.57 20.89 18.68 18.84 4,571,616 -1.88(-9.09%)
Nov 19, 2008 22.85 23.15 20.71 20.72 3,780,065 -2.14(-9.38%)
Nov 18, 2008 22.88 23.46 22.14 22.86 2,302,802 -0.01(-0.03%)
Nov 17, 2008 23.23 23.97 22.86 22.87 2,266,407 -0.94(-3.97%)
Nov 14, 2008 24.88 25.55 23.74 23.81 2,977,321 -1.50(-5.94%)
Nov 13, 2008 22.84 25.32 22.60 25.32 5,181,423 +2.27(+9.86%)
Nov 12, 2008 24.80 24.80 22.51 23.04 3,400,106 -1.89(-7.57%)
Nov 11, 2008 24.92 25.47 23.99 24.93 3,031,277 -0.40(-1.59%)
Nov 10, 2008 27.16 27.45 24.72 25.34 2,409,881 -1.44(-5.38%)
Nov 07, 2008 26.27 26.83 25.62 26.78 2,293,432 +0.60(+2.28%)
Nov 06, 2008 28.04 28.14 25.89 26.18 3,371,975 -2.01(-7.14%)
Nov 05, 2008 29.51 29.76 27.96 28.19 2,955,218 -1.56(-5.23%)
Nov 04, 2008 29.33 30.54 28.92 29.75 3,280,429 +0.81(+2.79%)
Nov 03, 2008 28.15 29.09 28.01 28.94 3,255,294 +0.82(+2.92%)
Oct 31, 2008 27.64 28.68 26.60 28.12 3,979,341 +0.48(+1.74%)
Oct 30, 2008 26.98 27.69 26.34 27.64 2,927,962 +1.21(+4.56%)
Oct 29, 2008 27.66 28.09 25.19 26.43 5,873,415 -1.22(-4.40%)
Oct 28, 2008 28.94 28.94 23.03 27.65 13,492,601 -2.51(-8.31%)
Oct 27, 2008 29.70 31.10 28.83 30.16 5,586,929 +0.52(+1.77%)
Oct 24, 2008 29.06 31.59 28.25 29.63 5,170,590 -1.19(-3.87%)
Oct 23, 2008 32.43 32.80 29.76 30.83 5,403,970 -1.62(-5.00%)
Oct 22, 2008 34.87 35.18 31.15 32.45 6,203,737 -3.06(-8.62%)
Oct 21, 2008 36.86 38.04 35.07 35.51 3,786,101 -1.83(-4.89%)
Oct 20, 2008 37.45 37.79 36.32 37.34 2,569,325 +0.10(+0.26%)
Oct 17, 2008 36.98 39.17 35.85 37.24 3,378,498 -0.52(-1.39%)
Oct 16, 2008 37.38 38.10 34.90 37.77 3,984,386 +0.25(+0.67%)
Oct 15, 2008 40.38 40.38 37.02 37.51 2,754,175 -3.19(-7.83%)
Oct 14, 2008 44.55 44.55 38.70 40.70 3,643,897 -2.32(-5.39%)
Oct 13, 2008 41.73 43.02 39.89 43.02 2,525,780 +2.69(+6.68%)
Oct 10, 2008 36.40 42.66 36.13 40.33 4,650,114 +1.45(+3.72%)
Oct 09, 2008 41.14 42.44 38.58 38.88 6,493,904 -1.71(-4.20%)
Oct 08, 2008 39.56 41.75 38.45 40.59 5,021,983 +0.13(+0.31%)
Oct 07, 2008 42.20 43.52 40.18 40.46 5,968,481 -1.80(-4.25%)
Oct 06, 2008 41.48 42.95 39.88 42.26 5,719,020 -0.62(-1.45%)
Oct 03, 2008 46.56 47.69 42.87 42.88 0 -3.16(-6.87%)
Oct 02, 2008 48.90 49.88 45.41 46.04 4,585,798 -3.65(-7.35%)
Oct 01, 2008 47.09 50.06 47.09 49.70 2,723,717 +1.90(+3.97%)
Sep 30, 2008 50.64 50.64 46.73 47.80 3,475,382 -1.98(-3.97%)
Sep 29, 2008 49.88 50.60 47.02 49.78 3,845,612 -1.08(-2.12%)
Sep 26, 2008 49.31 51.22 48.94 50.85 0 +0.85(+1.70%)
Sep 25, 2008 50.29 50.86 49.24 50.00 2,709,698 +0.10(+0.19%)
Sep 24, 2008 49.92 50.97 49.29 49.91 2,059,565 -0.26(-0.52%)
Sep 23, 2008 50.76 51.74 49.43 50.17 2,765,789 -0.55(-1.08%)
Sep 22, 2008 53.87 53.89 50.53 50.72 2,527,646 -3.83(-7.03%)
Sep 19, 2008 53.59 55.38 52.33 54.55 0 +2.71(+5.22%)
Sep 18, 2008 51.87 52.60 47.76 51.84 7,436,058 +1.16(+2.30%)
Sep 17, 2008 52.25 54.19 50.55 50.68 4,728,335 -2.44(-4.60%)
Sep 16, 2008 50.89 54.78 49.64 53.12 5,084,840 +1.20(+2.31%)
Sep 15, 2008 51.40 53.57 51.22 51.92 2,769,461 -0.86(-1.63%)
Sep 12, 2008 52.74 53.08 51.79 52.78 2,109,438 -0.27(-0.50%)
Sep 11, 2008 51.70 53.27 50.88 53.05 3,120,135 +0.66(+1.27%)
Sep 10, 2008 50.99 53.06 50.73 52.39 2,981,359 +1.75(+3.46%)
Sep 09, 2008 53.62 54.35 50.28 50.63 4,585,838 -3.31(-6.14%)
Sep 08, 2008 50.46 54.21 50.46 53.94 5,940,008 +4.50(+9.11%)
Sep 05, 2008 48.05 49.50 47.17 49.44 0 +1.07(+2.21%)
Sep 04, 2008 50.06 50.21 48.37 48.37 2,873,783 -2.31(-4.57%)
Sep 03, 2008 50.66 51.81 49.74 50.69 2,078,067 -0.17(-0.33%)
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.