Skip to main content

Whirlpool Corp (NY: WHR )

102.38 +0.54 (+0.53%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 18.43 18.67 17.93 18.34 3,787,779 +0.31(+1.72%)
Mar 30, 2009 19.58 19.77 17.72 18.03 5,187,735 -2.83(-13.55%)
Mar 26, 2009 19.73 20.96 19.53 20.85 4,393,659 +1.51(+7.78%)
Mar 25, 2009 17.99 19.90 17.96 19.35 6,324,448 +1.41(+7.88%)
Mar 24, 2009 17.83 18.57 17.49 17.93 2,700,756 -0.16(-0.89%)
Mar 23, 2009 17.31 18.11 17.26 18.10 3,514,590 +2.16(+13.53%)
Mar 20, 2009 17.18 17.20 15.54 15.94 4,307,272 -1.13(-6.64%)
Mar 19, 2009 17.30 17.60 16.66 17.07 3,228,112 -0.04(-0.22%)
Mar 18, 2009 15.68 17.48 15.40 17.11 3,937,201 +1.35(+8.57%)
Mar 17, 2009 15.49 15.79 15.16 15.76 2,546,465 +0.19(+1.19%)
Mar 16, 2009 16.08 16.52 15.53 15.57 3,004,655 -0.15(-0.98%)
Mar 13, 2009 16.21 16.51 15.33 15.73 0 -0.37(-2.31%)
Mar 12, 2009 14.92 16.19 14.61 16.10 3,687,815 +0.97(+6.43%)
Mar 11, 2009 14.27 15.96 14.20 15.13 6,579,713 +0.81(+5.63%)
Mar 10, 2009 12.75 14.36 12.56 14.32 7,448,662 +2.31(+19.19%)
Mar 09, 2009 12.41 12.95 11.89 12.02 3,110,544 -0.50(-3.96%)
Mar 06, 2009 12.98 13.26 12.16 12.51 0 -0.19(-1.51%)
Mar 05, 2009 13.28 13.50 12.55 12.70 4,965,115 -0.79(-5.88%)
Mar 04, 2009 12.92 13.84 12.82 13.50 4,655,258 -0.09(-0.68%)
Mar 02, 2009 13.78 14.54 13.16 13.59 6,905,232 -0.19(-1.35%)
Feb 27, 2009 14.12 14.61 13.66 13.78 0 -0.83(-5.69%)
Feb 26, 2009 14.89 15.57 14.50 14.61 3,313,713 -0.10(-0.67%)
Feb 25, 2009 15.46 15.56 14.32 14.71 5,901,726 -0.69(-4.47%)
Feb 24, 2009 14.84 15.50 14.11 15.39 5,976,757 +0.65(+4.38%)
Feb 23, 2009 16.18 16.18 14.44 14.75 6,045,332 -1.24(-7.77%)
Feb 20, 2009 15.46 16.20 15.41 15.99 5,511,687 +0.06(+0.38%)
Feb 19, 2009 17.35 17.64 15.84 15.93 7,782,020 -1.69(-9.61%)
Feb 18, 2009 18.65 18.84 17.35 17.62 4,788,961 -0.86(-4.65%)
Feb 17, 2009 18.87 18.90 18.07 18.48 4,416,958 -0.90(-4.65%)
Feb 13, 2009 20.12 20.29 18.94 19.38 4,998,362 -0.76(-3.78%)
Feb 12, 2009 20.08 20.34 19.54 20.14 4,513,594 -0.27(-1.31%)
Feb 11, 2009 21.15 21.15 19.84 20.41 3,446,181 -0.42(-2.02%)
Feb 10, 2009 22.34 22.62 20.60 20.83 5,692,294 -1.78(-7.89%)
Feb 09, 2009 20.68 22.84 19.58 22.62 15,084,827 +0.45(+2.03%)
Feb 06, 2009 21.63 22.56 21.32 22.17 4,962,269 +0.58(+2.68%)
Feb 05, 2009 20.43 21.81 20.11 21.59 3,751,244 +0.88(+4.27%)
Feb 04, 2009 21.11 21.65 20.35 20.71 2,910,804 -0.38(-1.79%)
Feb 03, 2009 20.36 21.36 19.90 21.08 2,892,538 +0.80(+3.93%)
Feb 02, 2009 20.30 20.60 19.93 20.28 2,554,487 -0.08(-0.39%)
Jan 30, 2009 21.23 21.25 20.13 20.36 0 -0.65(-3.10%)
Jan 29, 2009 23.45 23.45 20.87 21.02 4,413,826 -3.09(-12.84%)
Jan 28, 2009 23.20 24.51 23.17 24.11 2,247,192 +1.51(+6.69%)
Jan 27, 2009 22.77 23.26 21.87 22.60 2,227,278 -0.06(-0.27%)
Jan 26, 2009 22.12 23.15 22.11 22.66 2,684,365 +0.53(+2.39%)
Jan 23, 2009 21.51 22.49 20.97 22.13 3,459,716 +0.15(+0.67%)
Jan 22, 2009 22.42 22.78 21.24 21.98 4,709,328 -0.86(-3.76%)
Jan 21, 2009 22.14 22.88 21.39 22.84 4,517,203 +1.02(+4.69%)
Jan 20, 2009 24.12 24.17 21.66 21.82 4,573,407 -2.45(-10.09%)
Jan 16, 2009 24.36 24.59 23.26 24.27 0 +0.33(+1.40%)
Jan 15, 2009 24.75 24.82 22.95 23.93 3,554,071 -0.80(-3.23%)
Jan 14, 2009 25.58 25.58 24.38 24.73 2,622,567 -1.39(-5.34%)
Jan 13, 2009 26.04 27.03 25.74 26.13 2,148,889 +0.04(+0.14%)
Jan 12, 2009 26.97 27.13 25.48 26.09 2,776,940 -1.02(-3.75%)
Jan 09, 2009 28.28 28.31 26.85 27.11 2,979,469 -1.11(-3.93%)
Jan 08, 2009 27.33 28.34 26.43 28.22 2,583,526 +0.80(+2.93%)
Jan 07, 2009 29.21 29.24 27.33 27.41 3,571,041 -2.31(-7.77%)
Jan 06, 2009 28.58 29.90 28.19 29.72 3,885,990 +1.42(+5.01%)
Jan 05, 2009 26.64 28.42 26.43 28.30 4,876,762 +1.73(+6.51%)
Jan 02, 2009 25.19 26.67 25.04 26.57 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.