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 29, 2020 104.19 105.46 102.76 104.81 909,621 +0.13(+0.12%)
May 28, 2020 110.72 111.11 104.54 104.68 1,153,054 -6.47(-5.82%)
May 27, 2020 110.59 112.15 108.78 111.15 886,834 +3.13(+2.90%)
May 26, 2020 107.55 109.91 106.43 108.02 1,035,775 +5.03(+4.89%)
May 22, 2020 101.76 103.19 100.16 102.98 622,764 +0.60(+0.59%)
May 21, 2020 102.30 104.55 100.88 102.38 410,221 +0.12(+0.12%)
May 20, 2020 103.83 104.63 101.89 102.26 892,196 +0.33(+0.32%)
May 19, 2020 101.79 104.81 99.64 101.94 1,293,274 -0.09(-0.09%)
May 18, 2020 96.58 103.06 96.58 102.03 1,281,174 +8.42(+9.00%)
May 15, 2020 91.29 93.72 90.11 93.61 743,411 +0.72(+0.78%)
May 14, 2020 87.89 92.98 86.92 92.88 1,895,694 +4.65(+5.28%)
May 13, 2020 89.29 89.61 86.49 88.23 965,764 -1.70(-1.89%)
May 12, 2020 92.42 93.32 89.79 89.93 721,177 -2.48(-2.69%)
May 11, 2020 93.54 93.73 91.08 92.41 686,352 -3.34(-3.49%)
May 08, 2020 93.62 96.96 92.18 95.76 827,133 +4.85(+5.33%)
May 07, 2020 92.63 93.71 90.66 90.91 815,867 -0.20(-0.21%)
May 06, 2020 93.30 94.17 90.87 91.10 950,930 -1.81(-1.95%)
May 05, 2020 92.95 95.14 92.43 92.92 1,273,253 +2.76(+3.06%)
May 04, 2020 93.11 94.59 89.99 90.16 1,699,436 -5.25(-5.50%)
May 01, 2020 95.88 100.99 92.79 95.41 2,348,052 +0.38(+0.40%)
Apr 30, 2020 99.86 101.14 95.02 95.02 1,806,013 -9.15(-8.78%)
Apr 29, 2020 101.54 105.38 99.51 104.17 1,491,787 +7.36(+7.60%)
Apr 28, 2020 95.63 97.41 94.45 96.82 1,046,235 +3.97(+4.28%)
Apr 27, 2020 89.72 93.54 89.44 92.85 960,053 +3.91(+4.40%)
Apr 24, 2020 87.80 89.34 86.54 88.94 1,075,132 +1.98(+2.28%)
Apr 23, 2020 85.48 88.44 84.95 86.95 855,081 +2.47(+2.92%)
Apr 22, 2020 85.89 85.89 82.63 84.49 778,672 +0.99(+1.19%)
Apr 21, 2020 82.52 85.53 82.00 83.49 863,070 -1.55(-1.82%)
Apr 20, 2020 87.41 88.54 84.75 85.04 895,003 -4.53(-5.06%)
Apr 17, 2020 85.62 89.99 84.84 89.57 1,203,424 +7.39(+8.99%)
Apr 16, 2020 83.77 84.71 79.78 82.18 1,176,658 -2.76(-3.25%)
Apr 15, 2020 84.99 85.52 80.68 84.95 1,345,847 -3.08(-3.50%)
Apr 14, 2020 88.43 88.78 86.59 88.03 1,067,766 +2.43(+2.84%)
Apr 13, 2020 89.08 89.75 82.82 85.59 1,019,188 -3.49(-3.91%)
Apr 09, 2020 86.93 90.91 86.68 89.08 1,445,896 +4.31(+5.09%)
Apr 08, 2020 81.16 85.47 80.47 84.77 999,743 +4.06(+5.03%)
Apr 07, 2020 81.08 83.61 78.95 80.71 1,302,923 +2.06(+2.62%)
Apr 06, 2020 74.11 79.21 73.46 78.65 1,672,586 +8.38(+11.92%)
Apr 03, 2020 69.73 71.70 67.05 70.28 1,259,985 +0.86(+1.24%)
Apr 02, 2020 67.20 70.88 67.00 69.42 1,339,564 +0.88(+1.28%)
Apr 01, 2020 68.03 70.27 66.98 68.54 948,831 -4.42(-6.06%)
Mar 31, 2020 73.93 76.03 72.28 72.96 1,506,826 -1.62(-2.18%)
Mar 30, 2020 71.13 75.18 68.89 74.59 1,762,623 +2.93(+4.09%)
Mar 27, 2020 67.79 72.43 66.05 71.66 1,602,644 +0.90(+1.27%)
Mar 26, 2020 71.35 72.57 65.65 70.75 2,253,424 +0.69(+0.98%)
Mar 25, 2020 72.28 75.36 68.29 70.06 1,985,051 -0.70(-0.99%)
Mar 24, 2020 58.29 72.85 58.25 70.76 3,060,220 +16.15(+29.57%)
Mar 23, 2020 62.86 63.20 54.43 54.61 2,151,438 -8.70(-13.74%)
Mar 20, 2020 71.67 71.79 62.70 63.31 1,899,091 -6.91(-9.83%)
Mar 19, 2020 73.99 79.90 65.46 70.22 2,164,218 -5.45(-7.20%)
Mar 18, 2020 76.97 81.53 73.08 75.67 2,198,216 -7.13(-8.62%)
Mar 17, 2020 80.98 87.18 75.45 82.80 2,135,533 +3.89(+4.94%)
Mar 16, 2020 89.29 92.85 78.36 78.91 2,674,206 -19.25(-19.61%)
Mar 13, 2020 91.67 98.47 87.87 98.16 2,571,593 +10.75(+12.30%)
Mar 12, 2020 87.18 90.43 84.71 87.41 1,911,856 -6.55(-6.97%)
Mar 11, 2020 96.54 98.66 93.31 93.96 1,281,804 -5.85(-5.86%)
Mar 10, 2020 99.54 100.13 93.49 99.81 1,327,413 +4.24(+4.44%)
Mar 09, 2020 95.25 97.91 94.37 95.57 2,134,135 -7.43(-7.22%)
Mar 06, 2020 102.91 105.59 99.98 103.00 2,271,618 -3.18(-3.00%)
Mar 05, 2020 109.16 110.38 105.46 106.18 1,049,517 -6.02(-5.37%)
Mar 04, 2020 109.97 112.32 108.47 112.20 824,326 +3.46(+3.18%)
Mar 03, 2020 113.07 115.71 107.58 108.74 1,322,867 -5.10(-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.