Skip to main content

Whirlpool Corp (NY: WHR )

118.58 +0.69 (+0.59%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 48.87 49.00 48.12 48.41 1,139,955 -0.43(-0.89%)
May 29, 2008 47.52 49.18 47.16 48.84 1,673,979 +1.46(+3.09%)
May 28, 2008 48.08 48.57 47.10 47.37 1,626,472 -0.52(-1.08%)
May 27, 2008 47.47 48.01 46.92 47.89 1,002,583 +0.74(+1.57%)
May 26, 2008 47.67 47.67 46.61 47.15 0 +0.00(+0.00%)
May 23, 2008 47.67 47.67 46.61 47.15 1,242,133 -0.41(-0.86%)
May 22, 2008 47.60 48.10 47.14 47.56 1,067,688 +0.16(+0.33%)
May 21, 2008 48.13 48.16 47.24 47.40 2,247,836 -0.70(-1.46%)
May 20, 2008 48.70 48.70 47.49 48.10 1,916,075 -0.80(-1.63%)
May 19, 2008 49.46 50.12 48.66 48.90 1,471,406 -0.29(-0.59%)
May 16, 2008 49.75 50.29 48.56 49.19 2,314,048 -0.67(-1.34%)
May 15, 2008 51.16 52.69 49.16 49.86 3,993,184 -0.53(-1.04%)
May 14, 2008 49.41 50.91 49.19 50.38 1,349,214 +1.18(+2.39%)
May 13, 2008 49.24 49.83 48.85 49.21 1,489,476 +0.09(+0.17%)
May 12, 2008 47.47 49.19 47.47 49.12 1,629,991 +1.54(+3.23%)
May 09, 2008 47.14 47.99 46.72 47.58 816,637 +0.39(+0.84%)
May 08, 2008 48.33 48.62 46.87 47.19 2,108,612 -0.90(-1.87%)
May 07, 2008 48.83 49.46 47.94 48.09 1,801,845 -0.38(-0.79%)
May 06, 2008 48.42 49.19 47.81 48.47 1,896,132 +0.07(+0.14%)
May 05, 2008 49.57 49.57 48.37 48.41 2,168,252 -1.26(-2.54%)
May 02, 2008 49.92 50.42 48.73 49.67 2,144,434 +0.41(+0.83%)
May 01, 2008 47.56 49.46 47.33 49.26 1,455,395 +1.45(+3.02%)
Apr 30, 2008 49.11 49.11 47.62 47.81 1,848,905 -1.10(-2.24%)
Apr 29, 2008 49.48 49.50 47.77 48.91 2,286,245 -0.54(-1.09%)
Apr 28, 2008 50.42 50.47 48.78 49.45 2,222,757 -0.74(-1.48%)
Apr 25, 2008 48.71 50.36 48.42 50.19 3,896,208 +1.65(+3.40%)
Apr 24, 2008 48.87 49.78 48.09 48.54 10,182,205 -5.28(-9.81%)
Apr 23, 2008 53.10 54.73 53.10 53.83 2,360,844 +0.72(+1.35%)
Apr 22, 2008 54.07 54.26 52.55 53.11 1,649,548 -1.40(-2.57%)
Apr 21, 2008 53.88 54.53 53.48 54.51 1,415,680 +0.63(+1.17%)
Apr 18, 2008 54.09 54.76 53.17 53.88 4,520,296 +0.37(+0.70%)
Apr 17, 2008 52.82 53.71 52.61 53.50 5,127,829 +0.37(+0.70%)
Apr 16, 2008 53.00 53.47 51.24 53.13 5,622,062 +0.46(+0.87%)
Apr 15, 2008 53.54 53.94 52.17 52.67 3,447,366 -0.64(-1.20%)
Apr 14, 2008 54.44 54.44 52.98 53.31 2,933,854 -1.04(-1.92%)
Apr 11, 2008 53.86 54.86 53.71 54.35 4,344,591 -1.63(-2.91%)
Apr 10, 2008 56.76 57.05 55.53 55.98 2,872,231 -1.21(-2.11%)
Apr 09, 2008 58.71 58.99 56.99 57.19 1,598,245 -1.60(-2.73%)
Apr 08, 2008 58.61 59.32 58.34 58.79 1,756,449 -0.27(-0.46%)
Apr 07, 2008 60.31 60.35 58.93 59.06 1,447,883 -0.86(-1.44%)
Apr 04, 2008 60.41 60.57 59.15 59.92 1,292,647 -0.23(-0.38%)
Apr 03, 2008 59.34 60.43 58.94 60.15 1,536,834 +0.16(+0.26%)
Apr 02, 2008 60.44 60.83 59.78 59.99 2,187,052 +0.03(+0.04%)
Apr 01, 2008 57.16 60.35 57.16 59.97 3,048,284 +2.96(+5.19%)
Mar 31, 2008 55.94 57.37 55.32 57.01 1,349,841 +0.91(+1.62%)
Mar 28, 2008 56.50 56.89 55.97 56.10 874,958 -0.06(-0.11%)
Mar 27, 2008 57.09 57.33 56.12 56.16 1,462,153 -0.50(-0.88%)
Mar 26, 2008 57.59 58.31 56.47 56.66 1,881,180 -0.93(-1.62%)
Mar 25, 2008 58.34 58.50 56.93 57.60 1,311,635 -0.47(-0.80%)
Mar 24, 2008 58.47 59.50 57.75 58.06 2,224,028 -0.24(-0.42%)
Mar 21, 2008 56.14 58.53 55.39 58.31 2,204,409 +0.00(+0.00%)
Mar 20, 2008 56.14 58.53 55.39 58.31 2,204,409 +2.17(+3.86%)
Mar 19, 2008 56.54 57.36 56.01 56.14 2,746,949 -0.01(-0.02%)
Mar 18, 2008 54.07 56.51 53.28 56.15 2,562,728 +2.99(+5.62%)
Mar 17, 2008 53.09 54.21 51.83 53.16 3,279,615 -1.32(-2.42%)
Mar 14, 2008 56.35 56.35 53.87 54.48 1,629,112 -1.35(-2.41%)
Mar 13, 2008 54.55 56.21 53.62 55.83 2,468,145 -0.08(-0.14%)
Mar 12, 2008 56.34 57.06 54.87 55.91 1,646,332 +0.03(+0.06%)
Mar 11, 2008 54.86 56.37 54.40 55.87 2,394,372 +1.83(+3.39%)
Mar 10, 2008 54.86 55.43 54.00 54.04 2,063,921 -0.97(-1.77%)
Mar 07, 2008 53.81 56.06 53.46 55.01 2,848,056 +0.89(+1.65%)
Mar 06, 2008 55.03 55.28 53.73 54.12 2,561,149 -1.29(-2.32%)
Mar 05, 2008 55.65 57.25 54.93 55.41 4,066,827 -2.32(-4.02%)
Mar 04, 2008 57.12 58.19 56.56 57.73 2,972,615 +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.