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 (%)
Dec 31, 2004 41.61 41.83 41.38 41.50 492,699 -0.02(-0.06%)
Dec 30, 2004 41.43 41.70 41.34 41.52 523,389 +0.16(+0.38%)
Dec 29, 2004 41.19 41.36 41.02 41.36 536,232 -0.01(-0.01%)
Dec 28, 2004 40.89 41.37 40.86 41.37 573,426 +0.72(+1.77%)
Dec 27, 2004 41.10 41.10 40.58 40.65 480,190 -0.31(-0.76%)
Dec 23, 2004 41.52 41.54 40.96 40.96 851,466 -0.47(-1.13%)
Dec 22, 2004 41.15 41.73 41.13 41.43 1,418,889 +0.76(+1.86%)
Dec 21, 2004 39.88 40.76 39.39 40.67 947,204 +0.80(+2.00%)
Dec 20, 2004 40.10 40.28 39.75 39.88 524,056 +0.14(+0.35%)
Dec 17, 2004 40.27 40.27 39.45 39.74 2,312,387 -0.83(-2.05%)
Dec 16, 2004 40.95 40.95 40.41 40.57 1,057,953 -0.59(-1.44%)
Dec 15, 2004 40.40 41.30 40.11 41.17 2,114,406 +0.74(+1.82%)
Dec 14, 2004 39.30 40.62 39.30 40.43 1,673,411 +0.94(+2.38%)
Dec 13, 2004 38.58 39.70 38.55 39.49 1,384,696 +1.16(+3.03%)
Dec 10, 2004 38.31 38.94 38.25 38.32 789,420 -0.08(-0.22%)
Dec 09, 2004 38.34 38.44 37.99 38.41 1,085,807 +0.04(+0.09%)
Dec 08, 2004 37.96 38.58 37.96 38.37 993,072 +0.41(+1.09%)
Dec 07, 2004 37.96 38.34 37.83 37.96 1,500,616 +0.00(+0.00%)
Dec 06, 2004 38.26 38.27 37.79 37.96 1,156,527 -0.37(-0.95%)
Dec 03, 2004 38.58 38.65 38.17 38.32 997,242 -0.20(-0.51%)
Dec 02, 2004 38.89 39.00 38.45 38.52 888,494 -0.45(-1.15%)
Dec 01, 2004 38.70 39.21 38.56 38.97 1,527,803 +0.27(+0.70%)
Nov 30, 2004 39.03 39.07 38.64 38.70 934,695 -0.37(-0.94%)
Nov 29, 2004 38.94 39.45 38.85 39.07 1,569,167 +0.13(+0.32%)
Nov 26, 2004 38.99 39.26 38.93 38.94 356,431 -0.07(-0.18%)
Nov 24, 2004 38.73 39.34 38.73 39.01 1,215,404 +0.34(+0.88%)
Nov 23, 2004 38.80 38.93 38.08 38.67 1,286,624 -0.19(-0.48%)
Nov 22, 2004 38.64 39.01 38.40 38.86 1,222,242 +0.10(+0.26%)
Nov 19, 2004 39.60 39.61 38.41 38.76 1,632,548 -0.67(-1.70%)
Nov 18, 2004 39.83 39.84 39.14 39.43 1,473,429 -0.40(-1.01%)
Nov 17, 2004 38.62 41.07 38.62 39.83 5,940,920 +1.74(+4.56%)
Nov 16, 2004 38.36 38.36 37.98 38.09 1,118,665 -0.52(-1.34%)
Nov 15, 2004 38.40 38.73 38.37 38.61 1,599,023 +0.17(+0.45%)
Nov 12, 2004 38.16 38.55 38.08 38.43 1,036,771 +0.31(+0.82%)
Nov 11, 2004 38.22 38.25 38.01 38.12 1,046,945 -0.07(-0.17%)
Nov 10, 2004 38.33 38.57 37.85 38.19 2,073,876 -0.05(-0.13%)
Nov 09, 2004 37.35 38.73 37.17 38.23 2,852,789 +1.06(+2.84%)
Nov 08, 2004 37.05 37.52 37.05 37.18 1,737,125 -0.26(-0.70%)
Nov 05, 2004 36.87 37.57 36.81 37.44 2,113,739 +0.57(+1.54%)
Nov 04, 2004 35.76 36.93 35.75 36.87 2,094,558 +1.05(+2.93%)
Nov 03, 2004 35.67 36.43 35.63 35.82 1,905,084 +0.65(+1.84%)
Nov 02, 2004 34.86 35.36 34.71 35.18 1,607,696 +0.44(+1.26%)
Nov 01, 2004 35.22 35.22 34.56 34.74 1,961,125 -0.49(-1.38%)
Oct 29, 2004 35.10 35.35 34.89 35.22 1,050,781 +0.14(+0.39%)
Oct 28, 2004 35.39 35.39 34.88 35.09 1,491,443 -0.31(-0.86%)
Oct 27, 2004 34.00 35.54 33.99 35.39 2,722,358 +1.37(+4.02%)
Oct 26, 2004 33.13 34.19 32.87 34.02 2,299,877 +1.03(+3.11%)
Oct 25, 2004 33.40 33.40 32.69 33.00 2,781,903 -0.40(-1.18%)
Oct 22, 2004 33.93 33.93 33.22 33.40 1,337,161 -0.49(-1.45%)
Oct 21, 2004 33.63 33.99 33.34 33.89 3,999,809 -0.34(-1.00%)
Oct 20, 2004 34.62 34.74 33.04 34.23 5,126,647 -1.33(-3.74%)
Oct 19, 2004 35.19 35.75 35.07 35.56 2,328,732 +0.62(+1.77%)
Oct 18, 2004 34.76 34.94 34.42 34.94 1,205,730 +0.24(+0.69%)
Oct 15, 2004 34.69 34.80 34.25 34.70 1,326,487 +0.01(+0.03%)
Oct 14, 2004 35.10 35.19 34.66 34.69 1,558,326 -0.41(-1.18%)
Oct 13, 2004 35.36 35.43 34.87 35.10 1,798,671 -0.14(-0.41%)
Oct 12, 2004 35.00 35.30 34.74 35.25 1,840,035 +0.17(+0.50%)
Oct 11, 2004 34.80 35.11 34.63 35.07 1,036,271 +0.35(+1.02%)
Oct 08, 2004 35.38 35.43 34.58 34.72 2,012,664 -0.67(-1.90%)
Oct 07, 2004 36.09 36.18 35.36 35.39 1,905,084 -0.76(-2.11%)
Oct 06, 2004 35.61 36.21 35.59 36.15 1,782,993 +0.55(+1.53%)
Oct 05, 2004 35.63 35.73 35.31 35.61 1,908,086 -0.14(-0.39%)
Oct 04, 2004 36.47 36.63 35.70 35.75 1,859,216 -0.72(-1.97%)
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.