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 (%)
Jan 30, 2009 21.24 21.27 20.14 20.38 0 -0.65(-3.10%)
Jan 29, 2009 23.47 23.47 20.88 21.03 4,411,419 -3.10(-12.83%)
Jan 28, 2009 23.21 24.53 23.18 24.12 2,245,967 +1.51(+6.68%)
Jan 27, 2009 22.78 23.28 21.89 22.61 2,226,063 -0.06(-0.27%)
Jan 26, 2009 22.14 23.17 22.12 22.67 2,682,901 +0.53(+2.39%)
Jan 23, 2009 21.52 22.50 20.98 22.14 3,457,830 +0.15(+0.67%)
Jan 22, 2009 22.43 22.79 21.25 22.00 4,706,760 -0.86(-3.76%)
Jan 21, 2009 22.16 22.89 21.41 22.86 4,514,740 +1.02(+4.69%)
Jan 20, 2009 24.14 24.18 21.67 21.83 4,570,913 -2.45(-10.09%)
Jan 16, 2009 24.37 24.60 23.27 24.28 0 +0.34(+1.40%)
Jan 15, 2009 24.76 24.83 22.96 23.95 3,552,133 -0.80(-3.23%)
Jan 14, 2009 25.60 25.60 24.39 24.75 2,621,136 -1.40(-5.34%)
Jan 13, 2009 26.06 27.04 25.76 26.14 2,147,717 +0.04(+0.14%)
Jan 12, 2009 26.98 27.15 25.50 26.10 2,775,426 -1.02(-3.75%)
Jan 09, 2009 28.29 28.32 26.87 27.12 2,977,845 -1.11(-3.93%)
Jan 08, 2009 27.35 28.35 26.45 28.23 2,582,117 +0.80(+2.93%)
Jan 07, 2009 29.23 29.26 27.35 27.43 3,569,093 -2.31(-7.77%)
Jan 06, 2009 28.60 29.91 28.20 29.74 3,883,871 +1.42(+5.02%)
Jan 05, 2009 26.65 28.44 26.45 28.32 4,874,103 +1.73(+6.51%)
Jan 02, 2009 25.20 26.68 25.06 26.59 0 +1.38(+5.49%)
Jan 01, 2009 24.73 25.34 24.32 25.20 0 +0.00(+0.00%)
Dec 31, 2008 24.73 25.34 24.32 25.20 1,854,183 +0.52(+2.12%)
Dec 30, 2008 23.77 24.70 23.37 24.68 1,517,937 +1.05(+4.44%)
Dec 29, 2008 24.36 24.50 23.13 23.63 1,383,946 -0.77(-3.15%)
Dec 26, 2008 24.14 24.48 23.92 24.40 828,110 +0.08(+0.33%)
Dec 24, 2008 24.20 24.42 23.71 24.32 1,003,562 +0.16(+0.66%)
Dec 23, 2008 24.98 24.98 23.63 24.16 2,668,350 -0.68(-2.75%)
Dec 22, 2008 26.23 26.42 24.26 24.84 1,785,949 -1.37(-5.23%)
Dec 19, 2008 25.73 26.71 25.14 26.21 2,953,795 +0.66(+2.58%)
Dec 18, 2008 26.22 26.24 25.32 25.56 3,924,876 -0.65(-2.49%)
Dec 17, 2008 25.46 27.13 24.77 26.21 4,735,098 +0.88(+3.49%)
Dec 16, 2008 23.10 25.43 22.81 25.32 3,805,453 +2.30(+9.98%)
Dec 15, 2008 25.02 25.02 22.63 23.03 4,678,316 -1.99(-7.94%)
Dec 12, 2008 24.18 25.27 23.93 25.01 2,407,463 +0.10(+0.39%)
Dec 11, 2008 26.09 26.33 24.63 24.92 2,834,110 -1.41(-5.37%)
Dec 10, 2008 26.12 26.73 25.49 26.33 1,952,868 +0.31(+1.19%)
Dec 09, 2008 27.12 27.91 25.78 26.02 2,415,863 -1.05(-3.87%)
Dec 08, 2008 26.81 27.69 25.93 27.07 3,667,919 +0.74(+2.80%)
Dec 05, 2008 24.29 26.50 23.17 26.33 3,398,114 +2.18(+9.04%)
Dec 04, 2008 22.79 25.45 22.79 24.15 4,431,982 +1.20(+5.23%)
Dec 03, 2008 22.06 23.08 21.78 22.95 4,915,618 -0.07(-0.32%)
Dec 02, 2008 22.37 23.09 21.40 23.02 2,463,483 +0.84(+3.79%)
Dec 01, 2008 23.07 23.79 22.14 22.18 2,901,164 -1.82(-7.59%)
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%)
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.