Skip to main content

Whirlpool Corp (NY: WHR )

119.63 +1.74 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 142.51 144.52 142.08 144.31 971,903 +1.82(+1.28%)
May 30, 2017 139.49 143.01 139.02 142.49 979,558 +3.16(+2.27%)
May 26, 2017 140.56 140.61 139.03 139.32 743,351 -0.99(-0.70%)
May 25, 2017 139.97 141.77 139.25 140.31 697,706 +0.33(+0.23%)
May 24, 2017 140.54 140.78 139.60 139.98 587,616 -0.62(-0.44%)
May 23, 2017 140.38 140.88 140.04 140.60 533,052 +0.51(+0.36%)
May 22, 2017 140.06 141.31 139.39 140.10 664,304 +0.82(+0.59%)
May 19, 2017 138.19 140.35 137.36 139.28 1,020,351 +1.46(+1.06%)
May 18, 2017 136.48 139.06 134.53 137.82 1,777,701 -3.95(-2.79%)
May 17, 2017 144.54 144.59 141.63 141.77 994,511 -2.77(-1.92%)
May 16, 2017 145.63 145.95 142.99 144.54 822,756 -0.69(-0.47%)
May 15, 2017 142.29 145.97 141.53 145.23 1,780,969 +3.59(+2.53%)
May 12, 2017 143.09 143.12 141.37 141.64 773,388 -1.90(-1.33%)
May 11, 2017 143.16 143.87 141.40 143.54 580,898 +0.31(+0.22%)
May 10, 2017 142.58 143.32 141.88 143.23 732,192 +0.58(+0.41%)
May 09, 2017 141.98 143.09 141.79 142.65 772,405 +0.63(+0.45%)
May 08, 2017 143.47 143.80 141.86 142.02 748,703 -1.13(-0.79%)
May 05, 2017 142.13 143.33 141.86 143.15 734,979 +0.94(+0.66%)
May 04, 2017 144.97 145.58 142.05 142.21 1,291,566 -2.49(-1.72%)
May 03, 2017 144.93 146.31 144.07 144.70 1,160,429 -0.39(-0.27%)
May 02, 2017 143.74 145.60 143.43 145.10 1,114,987 +1.35(+0.94%)
May 01, 2017 143.56 144.74 143.50 143.74 905,836 +0.18(+0.12%)
Apr 28, 2017 143.71 143.77 142.16 143.56 1,255,138 -0.14(-0.10%)
Apr 27, 2017 143.04 144.29 142.23 143.70 1,013,613 +0.57(+0.40%)
Apr 26, 2017 140.35 144.04 139.85 143.13 2,065,993 +3.23(+2.31%)
Apr 25, 2017 137.42 141.45 137.22 139.90 4,733,549 +4.75(+3.51%)
Apr 24, 2017 134.50 136.72 133.68 135.15 2,003,878 +2.54(+1.92%)
Apr 21, 2017 132.59 132.86 130.97 132.61 1,281,854 -0.10(-0.08%)
Apr 20, 2017 131.71 133.39 131.36 132.71 1,166,129 +1.16(+0.88%)
Apr 19, 2017 130.47 132.28 130.44 131.55 1,178,979 +1.55(+1.19%)
Apr 18, 2017 130.38 130.71 128.88 130.00 1,323,355 -0.63(-0.48%)
Apr 17, 2017 131.16 132.56 129.51 130.63 1,647,569 -0.38(-0.29%)
Apr 13, 2017 129.88 131.58 129.46 131.01 921,849 +0.90(+0.70%)
Apr 12, 2017 130.41 131.31 129.33 130.10 884,045 -0.02(-0.02%)
Apr 11, 2017 129.34 130.21 128.93 130.13 499,186 +0.54(+0.42%)
Apr 10, 2017 129.71 130.85 129.53 129.59 814,573 +0.44(+0.34%)
Apr 07, 2017 128.88 129.57 128.54 129.15 516,909 -0.11(-0.08%)
Apr 06, 2017 127.62 130.78 127.62 129.25 918,966 +1.21(+0.95%)
Apr 05, 2017 128.04 129.47 127.55 128.04 1,623,669 -0.01(-0.01%)
Apr 04, 2017 131.51 132.14 127.43 128.05 1,537,606 -3.95(-2.99%)
Apr 03, 2017 132.86 133.08 130.78 132.00 714,323 -0.47(-0.36%)
Mar 31, 2017 131.67 132.76 131.25 132.47 681,486 +0.91(+0.69%)
Mar 30, 2017 132.03 132.83 131.06 131.56 604,693 -0.72(-0.54%)
Mar 29, 2017 131.45 132.62 131.09 132.28 489,964 +0.95(+0.72%)
Mar 28, 2017 131.29 131.81 130.18 131.33 723,519 -0.01(-0.01%)
Mar 27, 2017 130.67 131.64 130.00 131.33 771,846 -0.11(-0.08%)
Mar 24, 2017 131.94 132.68 130.98 131.44 682,619 -0.17(-0.13%)
Mar 23, 2017 131.55 133.10 130.75 131.61 1,290,711 -0.08(-0.06%)
Mar 22, 2017 132.89 133.24 131.28 131.69 1,069,671 -1.31(-0.98%)
Mar 21, 2017 134.47 134.53 132.53 133.00 1,088,207 -0.61(-0.46%)
Mar 20, 2017 133.41 133.84 132.86 133.61 784,023 +0.07(+0.05%)
Mar 17, 2017 133.63 133.77 132.44 133.54 1,540,425 +0.02(+0.01%)
Mar 16, 2017 136.83 137.60 133.04 133.52 1,495,441 -3.70(-2.69%)
Mar 15, 2017 138.54 139.26 136.65 137.22 1,212,607 -1.02(-0.74%)
Mar 14, 2017 137.36 138.60 137.02 138.24 552,006 +0.44(+0.32%)
Mar 13, 2017 137.63 138.83 136.57 137.80 1,122,611 +0.36(+0.26%)
Mar 10, 2017 137.09 138.93 136.71 137.43 1,019,965 +1.04(+0.77%)
Mar 09, 2017 135.89 136.95 135.41 136.39 724,170 +0.28(+0.20%)
Mar 08, 2017 136.00 136.67 135.28 136.11 936,206 +0.51(+0.38%)
Mar 07, 2017 135.76 136.76 134.70 135.60 626,188 -0.29(-0.21%)
Mar 06, 2017 136.44 137.45 135.56 135.89 581,114 -1.66(-1.20%)
Mar 03, 2017 137.64 138.39 136.63 137.54 549,633 +0.07(+0.05%)
Mar 02, 2017 137.81 138.15 137.05 137.47 557,369 -0.18(-0.13%)
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.