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 (%)
Mar 31, 2009 18.44 18.68 17.94 18.35 3,785,713 +0.31(+1.72%)
Mar 30, 2009 19.59 19.78 17.73 18.04 5,184,906 -2.83(-13.55%)
Mar 26, 2009 19.74 20.97 19.54 20.86 4,391,263 +1.51(+7.78%)
Mar 25, 2009 18.00 19.92 17.97 19.36 6,320,999 +1.41(+7.88%)
Mar 24, 2009 17.84 18.58 17.50 17.94 2,699,283 -0.16(-0.89%)
Mar 23, 2009 17.32 18.12 17.27 18.11 3,512,673 +2.16(+13.53%)
Mar 20, 2009 17.19 17.21 15.54 15.95 4,304,923 -1.13(-6.64%)
Mar 19, 2009 17.31 17.61 16.67 17.08 3,226,352 -0.04(-0.22%)
Mar 18, 2009 15.69 17.49 15.41 17.12 3,935,054 +1.35(+8.57%)
Mar 17, 2009 15.49 15.80 15.17 15.77 2,545,077 +0.19(+1.19%)
Mar 16, 2009 16.08 16.53 15.54 15.58 3,003,016 -0.15(-0.98%)
Mar 13, 2009 16.21 16.52 15.34 15.74 0 -0.37(-2.31%)
Mar 12, 2009 14.92 16.20 14.61 16.11 3,685,804 +0.97(+6.43%)
Mar 11, 2009 14.27 15.97 14.21 15.14 6,576,125 +0.81(+5.63%)
Mar 10, 2009 12.76 14.37 12.57 14.33 7,444,600 +2.31(+19.18%)
Mar 09, 2009 12.42 12.96 11.90 12.02 3,108,848 -0.50(-3.96%)
Mar 06, 2009 12.99 13.27 12.17 12.52 0 -0.19(-1.51%)
Mar 05, 2009 13.29 13.50 12.56 12.71 4,962,408 -0.79(-5.88%)
Mar 04, 2009 12.93 13.85 12.83 13.50 4,652,720 -0.09(-0.68%)
Mar 02, 2009 13.78 14.55 13.16 13.60 6,901,466 -0.19(-1.35%)
Feb 27, 2009 14.13 14.61 13.67 13.78 0 -0.83(-5.69%)
Feb 26, 2009 14.90 15.58 14.50 14.61 3,311,906 -0.10(-0.67%)
Feb 25, 2009 15.46 15.57 14.33 14.71 5,898,508 -0.69(-4.47%)
Feb 24, 2009 14.85 15.51 14.12 15.40 5,973,498 +0.65(+4.38%)
Feb 23, 2009 16.19 16.19 14.44 14.76 6,042,036 -1.24(-7.77%)
Feb 20, 2009 15.47 16.21 15.41 16.00 5,508,681 +0.06(+0.38%)
Feb 19, 2009 17.36 17.64 15.85 15.94 7,777,776 -1.69(-9.61%)
Feb 18, 2009 18.66 18.85 17.36 17.63 4,786,349 -0.86(-4.65%)
Feb 17, 2009 18.88 18.91 18.08 18.49 4,414,550 -0.90(-4.65%)
Feb 13, 2009 20.13 20.30 18.95 19.39 4,995,636 -0.76(-3.78%)
Feb 12, 2009 20.09 20.35 19.55 20.16 4,511,132 -0.27(-1.31%)
Feb 11, 2009 21.16 21.16 19.85 20.42 3,444,302 -0.42(-2.02%)
Feb 10, 2009 22.35 22.63 20.61 20.84 5,689,190 -1.79(-7.89%)
Feb 09, 2009 20.69 22.86 19.60 22.63 15,076,602 +0.45(+2.03%)
Feb 06, 2009 21.64 22.58 21.33 22.18 4,959,563 +0.58(+2.68%)
Feb 05, 2009 20.44 21.83 20.12 21.60 3,749,198 +0.88(+4.27%)
Feb 04, 2009 21.12 21.66 20.36 20.72 2,909,217 -0.38(-1.79%)
Feb 03, 2009 20.38 21.37 19.91 21.09 2,890,961 +0.80(+3.93%)
Feb 02, 2009 20.31 20.61 19.94 20.30 2,553,094 -0.08(-0.39%)
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%)
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.