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 (%)
Nov 28, 2008 24.07 24.69 23.83 24.00 1,113,741 +0.14(+0.59%)
Nov 26, 2008 22.60 24.07 21.76 23.86 3,176,240 +0.91(+3.98%)
Nov 25, 2008 22.53 23.21 21.66 22.95 4,386,495 +0.81(+3.66%)
Nov 24, 2008 19.81 22.76 19.71 22.14 4,350,893 +2.65(+13.61%)
Nov 21, 2008 19.20 19.52 18.40 19.49 7,298,515 +0.64(+3.40%)
Nov 20, 2008 20.58 20.90 18.69 18.85 4,569,123 -1.88(-9.09%)
Nov 19, 2008 22.86 23.16 20.72 20.73 3,778,004 -2.15(-9.38%)
Nov 18, 2008 22.89 23.47 22.15 22.87 2,301,546 -0.01(-0.03%)
Nov 17, 2008 23.24 23.98 22.87 22.88 2,265,171 -0.94(-3.97%)
Nov 14, 2008 24.89 25.57 23.75 23.82 2,975,697 -1.51(-5.94%)
Nov 13, 2008 22.86 25.33 22.61 25.33 5,178,597 +2.27(+9.86%)
Nov 12, 2008 24.82 24.82 22.52 23.06 3,398,252 -1.89(-7.57%)
Nov 11, 2008 24.93 25.48 24.01 24.95 3,029,624 -0.40(-1.59%)
Nov 10, 2008 27.18 27.47 24.73 25.35 2,408,566 -1.44(-5.38%)
Nov 07, 2008 26.28 26.85 25.63 26.79 2,292,181 +0.60(+2.28%)
Nov 06, 2008 28.06 28.16 25.91 26.19 3,370,136 -2.01(-7.14%)
Nov 05, 2008 29.53 29.77 27.97 28.21 2,953,607 -1.56(-5.23%)
Nov 04, 2008 29.34 30.55 28.93 29.77 3,278,640 +0.81(+2.79%)
Nov 03, 2008 28.17 29.10 28.03 28.96 3,253,519 +0.82(+2.92%)
Oct 31, 2008 27.65 28.70 26.61 28.14 3,977,171 +0.48(+1.74%)
Oct 30, 2008 26.99 27.70 26.36 27.65 2,926,365 +1.21(+4.56%)
Oct 29, 2008 27.67 28.11 25.21 26.45 5,870,212 -1.22(-4.40%)
Oct 28, 2008 28.96 28.96 23.05 27.67 13,485,244 -2.51(-8.32%)
Oct 27, 2008 29.71 31.12 28.85 30.18 5,583,882 +0.52(+1.77%)
Oct 24, 2008 29.08 31.61 28.26 29.65 5,167,771 -1.19(-3.87%)
Oct 23, 2008 32.44 32.82 29.77 30.85 5,401,023 -1.62(-5.00%)
Oct 22, 2008 34.89 35.20 31.17 32.47 6,200,354 -3.06(-8.62%)
Oct 21, 2008 36.88 38.06 35.09 35.53 3,784,036 -1.83(-4.89%)
Oct 20, 2008 37.47 37.81 36.34 37.36 2,567,924 +0.10(+0.26%)
Oct 17, 2008 37.00 39.19 35.87 37.26 3,376,655 -0.52(-1.39%)
Oct 16, 2008 37.40 38.13 34.92 37.79 3,982,213 +0.25(+0.68%)
Oct 15, 2008 40.41 40.41 37.04 37.53 2,752,673 -3.19(-7.83%)
Oct 14, 2008 44.57 44.58 38.72 40.72 3,641,910 -2.32(-5.39%)
Oct 13, 2008 41.76 43.05 39.91 43.05 2,524,403 +2.70(+6.68%)
Oct 10, 2008 36.42 42.69 36.15 40.35 4,647,578 +1.45(+3.72%)
Oct 09, 2008 41.17 42.47 38.60 38.90 6,490,363 -1.71(-4.20%)
Oct 08, 2008 39.58 41.77 38.48 40.61 5,019,245 +0.13(+0.31%)
Oct 07, 2008 42.22 43.55 40.21 40.48 5,965,226 -1.80(-4.25%)
Oct 06, 2008 41.50 42.97 39.90 42.28 5,715,902 -0.62(-1.45%)
Oct 03, 2008 46.58 47.72 42.89 42.90 0 -3.17(-6.87%)
Oct 02, 2008 48.93 49.90 45.44 46.07 4,583,297 -3.66(-7.35%)
Oct 01, 2008 47.12 50.09 47.12 49.72 2,722,231 +1.90(+3.97%)
Sep 30, 2008 50.66 50.66 46.76 47.82 3,473,486 -1.98(-3.97%)
Sep 29, 2008 49.91 50.63 47.05 49.80 3,843,515 -1.08(-2.12%)
Sep 26, 2008 49.34 51.24 48.96 50.88 0 +0.85(+1.70%)
Sep 25, 2008 50.32 50.89 49.27 50.03 2,708,220 +0.10(+0.19%)
Sep 24, 2008 49.95 51.00 49.32 49.94 2,058,441 -0.26(-0.52%)
Sep 23, 2008 50.79 51.77 49.46 50.19 2,764,280 -0.55(-1.08%)
Sep 22, 2008 53.90 53.92 50.56 50.74 2,526,268 -3.84(-7.03%)
Sep 19, 2008 53.61 55.41 52.36 54.58 0 +2.71(+5.22%)
Sep 18, 2008 51.90 52.63 47.79 51.87 7,432,003 +1.16(+2.30%)
Sep 17, 2008 52.28 54.22 50.58 50.71 4,725,757 -2.44(-4.60%)
Sep 16, 2008 50.92 54.81 49.67 53.15 5,082,068 +1.20(+2.31%)
Sep 15, 2008 51.42 53.60 51.25 51.95 2,767,951 -0.86(-1.63%)
Sep 12, 2008 52.77 53.11 51.82 52.81 2,108,288 -0.27(-0.50%)
Sep 11, 2008 51.73 53.30 50.91 53.08 3,118,434 +0.66(+1.27%)
Sep 10, 2008 51.01 53.09 50.76 52.41 2,979,733 +1.76(+3.46%)
Sep 09, 2008 53.65 54.38 50.30 50.66 4,583,337 -3.31(-6.14%)
Sep 08, 2008 50.48 54.24 50.48 53.97 5,936,769 +4.51(+9.11%)
Sep 05, 2008 48.07 49.53 47.20 49.46 0 +1.07(+2.21%)
Sep 04, 2008 50.09 50.24 48.40 48.40 2,872,216 -2.32(-4.57%)
Sep 03, 2008 50.68 51.84 49.77 50.71 2,076,934 -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.