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 31, 2022 164.81 169.60 163.64 167.89 1,531,658 +1.30(+0.78%)
May 27, 2022 163.78 166.61 163.50 166.59 949,050 +3.51(+2.15%)
May 26, 2022 159.47 165.51 159.47 163.08 1,468,698 +4.64(+2.93%)
May 25, 2022 152.16 160.01 152.16 158.44 1,019,850 +5.43(+3.55%)
May 24, 2022 156.95 156.98 151.13 153.01 1,249,193 -5.44(-3.43%)
May 23, 2022 159.27 160.16 156.01 158.45 884,786 +0.06(+0.04%)
May 20, 2022 158.71 158.71 152.45 158.39 1,402,643 +1.81(+1.16%)
May 19, 2022 156.16 159.47 154.74 156.57 1,143,445 -0.70(-0.45%)
May 18, 2022 161.53 162.55 154.30 157.28 1,933,735 -11.09(-6.59%)
May 17, 2022 166.43 168.72 163.15 168.36 741,445 +5.14(+3.15%)
May 16, 2022 162.93 164.94 158.12 163.22 856,241 -1.83(-1.11%)
May 13, 2022 165.83 169.02 163.17 165.05 768,835 +0.45(+0.27%)
May 12, 2022 159.23 167.06 158.49 164.60 1,280,996 +5.35(+3.36%)
May 11, 2022 169.25 170.31 158.69 159.25 1,179,624 -10.88(-6.39%)
May 10, 2022 176.64 177.09 167.03 170.13 922,116 -4.28(-2.46%)
May 09, 2022 169.80 176.41 169.80 174.42 1,446,189 +2.03(+1.18%)
May 06, 2022 169.72 173.57 166.24 172.39 907,424 +0.96(+0.56%)
May 05, 2022 174.94 176.74 169.52 171.43 1,025,487 -7.36(-4.12%)
May 04, 2022 170.94 179.59 170.11 178.79 1,568,634 +7.00(+4.08%)
May 03, 2022 167.81 172.87 166.63 171.79 1,145,414 +4.66(+2.79%)
May 02, 2022 163.47 167.65 162.03 167.14 1,130,019 +3.38(+2.07%)
Apr 29, 2022 166.79 169.52 163.27 163.75 1,372,619 -3.39(-2.03%)
Apr 28, 2022 166.82 170.51 163.83 167.15 1,056,706 +2.04(+1.23%)
Apr 27, 2022 166.22 173.08 163.80 165.11 2,208,903 -3.74(-2.21%)
Apr 26, 2022 168.65 175.80 166.21 168.84 4,909,568 +7.48(+4.63%)
Apr 25, 2022 156.52 161.48 153.19 161.36 2,837,400 +4.56(+2.91%)
Apr 22, 2022 159.90 159.90 155.80 156.81 1,235,290 -3.86(-2.40%)
Apr 21, 2022 163.19 164.62 159.07 160.67 982,805 +0.01(+0.01%)
Apr 20, 2022 160.44 162.56 158.32 160.66 1,175,502 +1.39(+0.87%)
Apr 19, 2022 155.09 159.77 155.09 159.27 1,033,345 +5.21(+3.38%)
Apr 18, 2022 153.44 155.36 151.68 154.06 1,105,690 +0.21(+0.13%)
Apr 14, 2022 158.86 160.68 153.77 153.86 1,609,374 -5.96(-3.73%)
Apr 13, 2022 156.97 160.30 156.15 159.82 885,417 +2.31(+1.47%)
Apr 12, 2022 160.37 163.91 157.33 157.51 1,164,554 -1.65(-1.04%)
Apr 11, 2022 154.99 162.00 154.99 159.16 1,473,016 +3.92(+2.53%)
Apr 08, 2022 152.01 156.64 149.30 155.24 1,471,744 +3.10(+2.04%)
Apr 07, 2022 151.13 152.96 148.42 152.13 1,300,500 +0.64(+0.42%)
Apr 06, 2022 153.37 154.69 151.02 151.49 1,293,151 -4.38(-2.81%)
Apr 05, 2022 157.15 159.23 154.80 155.87 1,024,775 -2.08(-1.32%)
Apr 04, 2022 156.10 159.59 155.67 157.95 1,247,345 +2.39(+1.54%)
Apr 01, 2022 157.65 157.92 152.69 155.56 1,369,193 -0.31(-0.20%)
Mar 31, 2022 162.43 162.43 155.73 155.87 1,785,696 -6.80(-4.18%)
Mar 30, 2022 168.44 168.67 162.65 162.67 1,301,025 -6.12(-3.63%)
Mar 29, 2022 167.89 172.63 167.07 168.80 2,504,087 +4.16(+2.53%)
Mar 28, 2022 163.38 165.72 162.62 164.64 1,506,778 +1.01(+0.62%)
Mar 25, 2022 165.13 166.08 162.88 163.63 888,397 -1.27(-0.77%)
Mar 24, 2022 165.45 165.82 163.28 164.90 1,143,242 -0.02(-0.01%)
Mar 23, 2022 169.27 170.04 164.84 164.92 909,081 -5.44(-3.19%)
Mar 22, 2022 169.93 172.84 169.26 170.36 883,788 +1.84(+1.09%)
Mar 21, 2022 175.28 175.85 167.24 168.52 1,405,032 -7.14(-4.07%)
Mar 18, 2022 171.96 176.18 168.20 175.66 2,529,002 -0.67(-0.38%)
Mar 17, 2022 172.85 176.75 171.79 176.33 639,466 +1.70(+0.97%)
Mar 16, 2022 172.40 177.02 169.95 174.63 841,841 +3.15(+1.84%)
Mar 15, 2022 170.38 173.21 168.85 171.49 852,670 +3.53(+2.10%)
Mar 14, 2022 169.62 170.46 165.31 167.96 1,298,761 +0.70(+0.42%)
Mar 11, 2022 172.23 173.62 166.89 167.25 1,187,061 -2.44(-1.44%)
Mar 10, 2022 174.68 168.98 169.70 1,584,960 -7.48(-4.22%)
Mar 09, 2022 177.18 179.95 174.72 177.18 1,188,367 +3.53(+2.03%)
Mar 08, 2022 170.61 180.38 169.89 173.65 1,641,829 +2.39(+1.40%)
Mar 07, 2022 181.84 183.43 170.97 171.26 2,134,936 -12.68(-6.89%)
Mar 04, 2022 186.33 189.32 180.79 183.94 1,472,853 -5.00(-2.65%)
Mar 03, 2022 188.15 190.34 185.04 188.93 964,719 +2.61(+1.40%)
Mar 02, 2022 183.58 188.87 181.51 186.33 1,138,273 +4.79(+2.64%)
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.