Skip to main content

Whirlpool Corp (NY: WHR )

103.37 +2.44 (+2.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 44.60 44.71 43.91 44.18 1,249,116 -0.40(-0.89%)
May 29, 2008 43.37 44.88 43.04 44.57 1,834,276 +1.34(+3.09%)
May 28, 2008 43.88 44.33 42.98 43.23 1,782,221 -0.47(-1.08%)
May 27, 2008 43.32 43.82 42.82 43.71 1,098,589 +0.68(+1.57%)
May 26, 2008 43.50 43.50 42.53 43.03 0 +0.00(+0.00%)
May 23, 2008 43.50 43.50 42.53 43.03 1,361,077 -0.37(-0.86%)
May 22, 2008 43.44 43.89 43.02 43.40 1,169,928 +0.14(+0.33%)
May 21, 2008 43.92 43.95 43.11 43.26 2,463,086 -0.64(-1.46%)
May 20, 2008 44.44 44.44 43.34 43.90 2,099,555 -0.73(-1.63%)
May 19, 2008 45.14 45.74 44.41 44.62 1,612,306 -0.26(-0.59%)
May 16, 2008 45.40 45.90 44.31 44.89 2,535,638 -0.61(-1.34%)
May 15, 2008 46.69 48.08 44.86 45.50 4,375,565 -0.48(-1.04%)
May 14, 2008 45.09 46.47 44.89 45.98 1,478,413 +1.07(+2.39%)
May 13, 2008 44.94 45.48 44.58 44.91 1,632,106 +0.08(+0.17%)
May 12, 2008 43.32 44.89 43.32 44.83 1,786,077 +1.40(+3.23%)
May 09, 2008 43.02 43.80 42.64 43.43 894,837 +0.36(+0.84%)
May 08, 2008 44.10 44.37 42.78 43.07 2,310,529 -0.82(-1.87%)
May 07, 2008 44.56 45.14 43.75 43.89 1,974,387 -0.35(-0.79%)
May 06, 2008 44.19 44.89 43.64 44.24 2,077,702 +0.06(+0.14%)
May 05, 2008 45.24 45.24 44.15 44.18 2,375,881 -1.15(-2.54%)
May 02, 2008 45.56 46.02 44.47 45.33 2,349,781 +0.37(+0.83%)
May 01, 2008 43.41 45.14 43.20 44.95 1,594,761 +1.32(+3.02%)
Apr 30, 2008 44.82 44.82 43.46 43.64 2,025,954 -1.00(-2.24%)
Apr 29, 2008 45.16 45.17 43.59 44.64 2,505,172 -0.49(-1.09%)
Apr 28, 2008 46.02 46.06 44.52 45.13 2,435,605 -0.68(-1.48%)
Apr 25, 2008 44.45 45.96 44.19 45.81 4,269,303 +1.50(+3.40%)
Apr 24, 2008 44.59 45.43 43.89 44.30 11,157,236 -4.82(-9.81%)
Apr 23, 2008 48.46 49.94 48.46 49.12 2,586,914 +0.65(+1.35%)
Apr 22, 2008 49.34 49.52 47.96 48.47 1,807,506 -1.28(-2.57%)
Apr 21, 2008 49.17 49.77 48.81 49.74 1,551,244 +0.58(+1.17%)
Apr 18, 2008 49.37 49.97 48.53 49.17 4,953,152 +0.34(+0.70%)
Apr 17, 2008 48.20 49.02 48.01 48.83 5,618,862 +0.34(+0.70%)
Apr 16, 2008 48.37 48.80 46.77 48.49 6,160,422 +0.42(+0.87%)
Apr 15, 2008 48.86 49.23 47.61 48.07 3,777,480 -0.58(-1.20%)
Apr 14, 2008 49.68 49.68 48.35 48.65 3,214,795 -0.95(-1.92%)
Apr 11, 2008 49.15 50.06 49.01 49.60 4,760,622 -1.49(-2.91%)
Apr 10, 2008 51.80 52.07 50.67 51.09 3,147,271 -1.10(-2.11%)
Apr 09, 2008 53.58 53.83 52.01 52.19 1,751,291 -1.46(-2.73%)
Apr 08, 2008 53.49 54.13 53.24 53.65 1,924,643 -0.25(-0.46%)
Apr 07, 2008 55.04 55.07 53.78 53.90 1,586,530 -0.79(-1.44%)
Apr 04, 2008 55.13 55.28 53.98 54.69 1,416,428 -0.21(-0.38%)
Apr 03, 2008 54.15 55.15 53.79 54.90 1,683,999 +0.14(+0.26%)
Apr 02, 2008 55.16 55.51 54.56 54.75 2,396,481 +0.02(+0.04%)
Apr 01, 2008 52.17 55.08 52.17 54.73 3,340,183 +2.70(+5.19%)
Mar 31, 2008 51.05 52.36 50.49 52.03 1,479,100 +0.83(+1.62%)
Mar 28, 2008 51.56 51.92 51.08 51.20 958,743 -0.05(-0.11%)
Mar 27, 2008 52.10 52.32 51.22 51.26 1,602,167 -0.46(-0.88%)
Mar 26, 2008 52.56 53.22 51.53 51.71 2,061,318 -0.85(-1.62%)
Mar 25, 2008 53.24 53.38 51.95 52.56 1,437,236 -0.43(-0.80%)
Mar 24, 2008 53.36 54.30 52.70 52.99 2,436,998 -0.22(-0.42%)
Mar 21, 2008 51.23 53.41 50.55 53.21 2,415,500 +0.00(+0.00%)
Mar 20, 2008 51.23 53.41 50.55 53.21 2,415,500 +1.98(+3.86%)
Mar 19, 2008 51.60 52.35 51.11 51.23 3,009,992 -0.01(-0.02%)
Mar 18, 2008 49.34 51.57 48.62 51.24 2,808,131 +2.73(+5.62%)
Mar 17, 2008 48.45 49.48 47.30 48.52 3,593,665 -1.21(-2.42%)
Mar 14, 2008 51.43 51.43 49.16 49.72 1,785,113 -1.23(-2.41%)
Mar 13, 2008 49.78 51.30 48.94 50.95 2,704,490 -0.07(-0.14%)
Mar 12, 2008 51.42 52.07 50.07 51.02 1,803,982 +0.03(+0.06%)
Mar 11, 2008 50.07 51.45 49.64 50.99 2,623,653 +1.67(+3.39%)
Mar 10, 2008 50.07 50.59 49.28 49.32 2,261,559 -0.89(-1.77%)
Mar 07, 2008 49.11 51.16 48.79 50.21 3,120,782 +0.82(+1.65%)
Mar 06, 2008 50.22 50.45 49.04 49.39 2,806,401 -1.18(-2.32%)
Mar 05, 2008 50.79 52.25 50.13 50.57 4,456,260 -2.12(-4.02%)
Mar 04, 2008 52.13 53.10 51.62 52.68 3,257,268 +0.01(+0.02%)
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.