Skip to main content

Whirlpool Corp (NY: WHR )

118.36 +0.47 (+0.40%)
Streaming Delayed Price Updated: 9:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 104.25 105.52 102.82 104.87 909,125 +0.13(+0.12%)
May 28, 2020 110.78 111.18 104.60 104.74 1,152,426 -6.47(-5.82%)
May 27, 2020 110.65 112.21 108.83 111.21 886,350 +3.13(+2.90%)
May 26, 2020 107.60 109.97 106.48 108.08 1,035,210 +5.04(+4.89%)
May 22, 2020 101.82 103.25 100.22 103.04 622,424 +0.60(+0.59%)
May 21, 2020 102.35 104.61 100.94 102.44 409,997 +0.12(+0.12%)
May 20, 2020 103.89 104.69 101.95 102.32 891,709 +0.33(+0.32%)
May 19, 2020 101.84 104.87 99.69 101.99 1,292,569 -0.09(-0.09%)
May 18, 2020 96.63 103.12 96.63 102.09 1,280,476 +8.43(+9.00%)
May 15, 2020 91.34 93.77 90.15 93.66 743,006 +0.72(+0.78%)
May 14, 2020 87.93 93.03 86.97 92.93 1,894,660 +4.66(+5.28%)
May 13, 2020 89.34 89.66 86.53 88.28 965,238 -1.70(-1.89%)
May 12, 2020 92.47 93.37 89.83 89.98 720,783 -2.48(-2.69%)
May 11, 2020 93.60 93.78 91.13 92.46 685,978 -3.34(-3.49%)
May 08, 2020 93.67 97.02 92.23 95.81 826,682 +4.85(+5.33%)
May 07, 2020 92.68 93.77 90.71 90.96 815,422 -0.20(-0.21%)
May 06, 2020 93.35 94.23 90.92 91.15 950,412 -1.81(-1.95%)
May 05, 2020 93.00 95.19 92.48 92.97 1,272,558 +2.76(+3.06%)
May 04, 2020 93.16 94.64 90.04 90.21 1,698,509 -5.25(-5.50%)
May 01, 2020 95.94 101.04 92.84 95.46 2,346,772 +0.38(+0.40%)
Apr 30, 2020 99.92 101.19 95.08 95.08 1,805,028 -9.16(-8.78%)
Apr 29, 2020 101.59 105.44 99.56 104.23 1,490,973 +7.36(+7.60%)
Apr 28, 2020 95.68 97.46 94.50 96.87 1,045,665 +3.97(+4.28%)
Apr 27, 2020 89.77 93.60 89.49 92.90 959,529 +3.91(+4.40%)
Apr 24, 2020 87.84 89.39 86.58 88.98 1,074,546 +1.98(+2.28%)
Apr 23, 2020 85.53 88.49 84.99 87.00 854,615 +2.47(+2.92%)
Apr 22, 2020 85.94 85.94 82.68 84.53 778,247 +1.00(+1.19%)
Apr 21, 2020 82.57 85.58 82.04 83.54 862,599 -1.55(-1.82%)
Apr 20, 2020 87.46 88.59 84.80 85.09 894,515 -4.54(-5.06%)
Apr 17, 2020 85.67 90.04 84.89 89.62 1,202,767 +7.39(+8.99%)
Apr 16, 2020 83.81 84.76 79.82 82.23 1,176,016 -2.77(-3.25%)
Apr 15, 2020 85.04 85.56 80.72 84.99 1,345,113 -3.08(-3.50%)
Apr 14, 2020 88.47 88.83 86.64 88.07 1,067,184 +2.43(+2.84%)
Apr 13, 2020 89.13 89.80 82.87 85.64 1,018,632 -3.49(-3.91%)
Apr 09, 2020 86.98 90.96 86.73 89.13 1,445,107 +4.31(+5.09%)
Apr 08, 2020 81.21 85.51 80.52 84.81 999,198 +4.06(+5.03%)
Apr 07, 2020 81.12 83.66 78.99 80.76 1,302,213 +2.06(+2.62%)
Apr 06, 2020 74.15 79.25 73.50 78.70 1,671,674 +8.38(+11.92%)
Apr 03, 2020 69.77 71.74 67.09 70.32 1,259,298 +0.86(+1.24%)
Apr 02, 2020 67.24 70.92 67.04 69.46 1,338,834 +0.88(+1.28%)
Apr 01, 2020 68.07 70.31 67.01 68.58 948,314 -4.42(-6.06%)
Mar 31, 2020 73.97 76.08 72.32 73.00 1,506,004 -1.63(-2.18%)
Mar 30, 2020 71.17 75.23 68.93 74.63 1,761,662 +2.94(+4.09%)
Mar 27, 2020 67.83 72.47 66.09 71.69 1,601,770 +0.90(+1.27%)
Mar 26, 2020 71.39 72.61 65.69 70.79 2,252,195 +0.69(+0.98%)
Mar 25, 2020 72.32 75.40 68.32 70.10 1,983,968 -0.70(-0.99%)
Mar 24, 2020 58.32 72.89 58.28 70.80 3,058,551 +16.16(+29.57%)
Mar 23, 2020 62.90 63.23 54.46 54.64 2,150,265 -8.70(-13.74%)
Mar 20, 2020 71.71 71.83 62.73 63.35 1,898,055 -6.91(-9.83%)
Mar 19, 2020 74.03 79.95 65.50 70.26 2,163,038 -5.45(-7.20%)
Mar 18, 2020 77.01 81.58 73.12 75.71 2,197,017 -7.14(-8.62%)
Mar 17, 2020 81.02 87.23 75.49 82.85 2,134,368 +3.90(+4.94%)
Mar 16, 2020 89.34 92.90 78.40 78.95 2,672,747 -19.26(-19.61%)
Mar 13, 2020 91.72 98.52 87.92 98.22 2,570,190 +10.75(+12.30%)
Mar 12, 2020 87.22 90.48 84.76 87.46 1,910,814 -6.55(-6.97%)
Mar 11, 2020 96.59 98.71 93.36 94.01 1,281,105 -5.85(-5.86%)
Mar 10, 2020 99.59 100.18 93.54 99.87 1,326,689 +4.25(+4.44%)
Mar 09, 2020 95.30 97.96 94.42 95.62 2,132,971 -7.44(-7.22%)
Mar 06, 2020 102.96 105.64 100.04 103.06 2,270,380 -3.18(-3.00%)
Mar 05, 2020 109.22 110.44 105.52 106.24 1,048,945 -6.02(-5.37%)
Mar 04, 2020 110.03 112.38 108.53 112.26 823,877 +3.46(+3.18%)
Mar 03, 2020 113.13 115.77 107.64 108.80 1,322,145 -5.11(-4.48%)
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.