Skip to main content

Whirlpool Corp (NY: WHR )

178.96 +5.09 (+2.93%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2022 175.00 181.63 175.00 178.96 1,338,388 +5.09(+2.93%)
May 25, 2022 166.97 175.59 166.97 173.87 929,364 +5.96(+3.55%)
May 24, 2022 172.23 172.26 165.85 167.91 1,138,359 -5.97(-3.43%)
May 23, 2022 174.78 175.75 171.20 173.88 806,284 +0.07(+0.04%)
May 20, 2022 174.16 174.16 167.29 173.81 1,278,194 +1.99(+1.16%)
May 19, 2022 171.36 175.00 169.81 171.82 1,041,993 -2.52(-1.45%)
May 18, 2022 179.05 180.19 171.04 174.34 1,744,477 -12.29(-6.59%)
May 17, 2022 184.49 187.02 180.85 186.63 668,879 +5.70(+3.15%)
May 16, 2022 180.61 182.84 175.28 180.93 772,439 -2.03(-1.11%)
May 13, 2022 183.82 187.36 180.87 182.96 693,588 +0.50(+0.27%)
May 12, 2022 176.50 185.19 175.68 182.46 1,155,623 +5.93(+3.36%)
May 11, 2022 187.61 188.79 175.91 176.53 1,064,172 -12.06(-6.39%)
May 10, 2022 195.80 196.30 185.15 188.59 831,867 -4.75(-2.46%)
May 09, 2022 188.22 195.54 188.22 193.34 1,304,648 +2.25(+1.18%)
May 06, 2022 188.13 192.40 184.27 191.09 818,613 +1.06(+0.56%)
May 05, 2022 193.92 195.91 187.91 190.03 925,121 -8.16(-4.12%)
May 04, 2022 189.49 199.07 188.57 198.19 1,415,109 +7.76(+4.07%)
May 03, 2022 186.01 191.62 184.85 190.43 1,033,310 +5.16(+2.79%)
May 02, 2022 181.20 185.84 179.61 185.27 1,019,422 +3.75(+2.07%)
Apr 29, 2022 184.89 187.91 180.98 181.52 1,238,278 -3.76(-2.03%)
Apr 28, 2022 184.92 189.01 181.60 185.28 953,284 +2.26(+1.23%)
Apr 27, 2022 184.25 191.85 181.57 183.02 1,992,713 -4.14(-2.21%)
Apr 26, 2022 186.95 194.87 184.24 187.16 4,429,073 +8.29(+4.63%)
Apr 25, 2022 173.50 179.00 169.81 178.87 2,559,698 +5.05(+2.91%)
Apr 22, 2022 177.25 177.25 172.70 173.82 1,114,390 -4.28(-2.40%)
Apr 21, 2022 180.89 182.48 176.33 178.10 886,616 +0.01(+0.01%)
Apr 20, 2022 177.85 180.20 175.50 178.09 1,060,454 +1.54(+0.87%)
Apr 19, 2022 171.91 177.10 171.91 176.55 932,210 +5.77(+3.38%)
Apr 18, 2022 170.09 172.22 168.13 170.78 997,474 +0.23(+0.13%)
Apr 14, 2022 176.09 178.12 170.45 170.55 1,451,862 -6.61(-3.73%)
Apr 13, 2022 174.00 177.69 173.09 177.16 798,760 +2.56(+1.47%)
Apr 12, 2022 177.77 181.69 174.40 174.60 1,050,577 -1.83(-1.04%)
Apr 11, 2022 171.80 179.57 171.80 176.43 1,328,849 +4.35(+2.53%)
Apr 08, 2022 168.50 173.63 165.50 172.08 1,327,702 +3.44(+2.04%)
Apr 07, 2022 167.53 169.55 164.52 168.64 1,173,218 +0.71(+0.42%)
Apr 06, 2022 170.01 171.47 167.40 167.93 1,166,588 -4.85(-2.81%)
Apr 05, 2022 174.20 176.50 171.59 172.78 924,479 -2.31(-1.32%)
Apr 04, 2022 173.04 176.90 172.56 175.09 1,125,265 +2.65(+1.54%)
Apr 01, 2022 174.75 175.05 169.25 172.44 1,235,188 -0.34(-0.20%)
Mar 31, 2022 180.05 180.05 172.63 172.78 1,610,927 -7.54(-4.18%)
Mar 30, 2022 186.72 186.97 180.30 180.32 1,173,691 -6.79(-3.63%)
Mar 29, 2022 186.10 191.36 185.20 187.11 2,259,007 +4.61(+2.53%)
Mar 28, 2022 181.11 183.70 180.26 182.50 1,359,307 +1.12(+0.62%)
Mar 25, 2022 183.05 184.10 180.55 181.38 801,448 -1.41(-0.77%)
Mar 24, 2022 183.40 183.81 181.00 182.79 1,031,351 -0.02(-0.01%)
Mar 23, 2022 187.63 188.49 182.72 182.81 820,108 -6.03(-3.19%)
Mar 22, 2022 188.37 191.59 187.62 188.84 797,290 +2.04(+1.09%)
Mar 21, 2022 194.30 194.93 185.38 186.80 1,267,519 -7.92(-4.07%)
Mar 18, 2022 190.62 195.29 186.45 194.72 2,281,484 -0.74(-0.38%)
Mar 17, 2022 191.60 195.93 190.43 195.46 576,881 +1.88(+0.97%)
Mar 16, 2022 191.10 196.22 188.39 193.58 759,449 +3.49(+1.84%)
Mar 15, 2022 188.86 192.00 187.17 190.09 769,218 +3.91(+2.10%)
Mar 14, 2022 188.02 188.95 183.25 186.18 1,171,649 +0.78(+0.42%)
Mar 11, 2022 190.92 192.46 185.00 185.40 1,070,881 -2.71(-1.44%)
Mar 10, 2022 193.63 187.31 188.11 1,429,837 -8.29(-4.22%)
Mar 09, 2022 196.40 199.47 193.67 196.40 1,072,059 +3.91(+2.03%)
Mar 08, 2022 189.12 199.95 188.32 192.49 1,481,140 +2.65(+1.40%)
Mar 07, 2022 201.57 203.33 189.52 189.84 1,925,986 -14.05(-6.89%)
Mar 04, 2022 206.54 209.87 200.40 203.89 1,328,702 -5.54(-2.65%)
Mar 03, 2022 208.56 210.99 205.12 209.43 870,300 +2.89(+1.40%)
Mar 02, 2022 203.50 209.36 201.20 206.54 1,026,868 +5.31(+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.