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 28, 2021 214.34 214.50 208.93 209.25 621,284 -3.77(-1.77%)
May 27, 2021 211.31 213.29 209.76 213.02 1,075,553 +3.45(+1.65%)
May 26, 2021 209.06 211.05 208.16 209.57 610,942 +0.84(+0.40%)
May 25, 2021 208.29 209.46 207.16 208.73 532,473 +1.32(+0.64%)
May 24, 2021 209.95 210.02 206.77 207.41 591,881 -1.64(-0.79%)
May 21, 2021 210.18 212.47 208.29 209.05 628,542 -0.12(-0.06%)
May 20, 2021 209.43 210.17 205.70 209.17 613,409 -0.47(-0.22%)
May 19, 2021 206.83 210.98 202.24 209.64 922,379 -1.39(-0.66%)
May 18, 2021 215.59 215.84 210.88 211.03 550,132 -4.40(-2.04%)
May 17, 2021 218.71 219.06 212.73 215.42 644,812 -1.05(-0.49%)
May 14, 2021 217.93 219.25 216.37 216.48 440,256 +0.46(+0.21%)
May 13, 2021 210.40 217.12 210.14 216.02 544,265 +5.44(+2.58%)
May 12, 2021 215.64 215.98 208.24 210.58 897,634 -5.45(-2.52%)
May 11, 2021 217.74 219.84 213.53 216.03 639,023 -4.91(-2.22%)
May 10, 2021 223.22 226.09 220.34 220.93 802,548 -1.01(-0.45%)
May 07, 2021 218.45 223.07 216.30 221.94 740,269 +2.40(+1.09%)
May 06, 2021 217.93 220.78 216.92 219.55 607,141 +2.96(+1.36%)
May 05, 2021 215.58 218.39 214.04 216.59 716,971 +2.82(+1.32%)
May 04, 2021 211.76 213.94 209.27 213.77 549,250 +2.36(+1.12%)
May 03, 2021 208.94 213.22 208.63 211.41 758,166 +3.95(+1.90%)
Apr 30, 2021 208.53 209.02 205.54 207.46 699,556 -1.64(-0.78%)
Apr 29, 2021 207.68 209.53 205.61 209.10 469,313 +2.52(+1.22%)
Apr 28, 2021 209.70 209.75 205.55 206.59 541,844 -3.43(-1.63%)
Apr 27, 2021 208.32 210.86 207.07 210.02 557,865 +2.84(+1.37%)
Apr 26, 2021 209.40 209.93 205.09 207.18 819,033 -2.47(-1.18%)
Apr 23, 2021 206.63 211.63 205.56 209.65 1,426,807 +5.04(+2.47%)
Apr 22, 2021 210.05 216.05 201.33 204.60 1,996,231 -1.32(-0.64%)
Apr 21, 2021 203.90 207.81 202.97 205.93 1,455,952 -1.53(-0.74%)
Apr 20, 2021 209.91 211.02 204.30 207.46 923,140 +1.03(+0.50%)
Apr 19, 2021 207.76 208.97 204.67 206.43 617,807 +0.40(+0.20%)
Apr 16, 2021 204.20 207.80 204.02 206.03 646,787 +3.44(+1.70%)
Apr 15, 2021 204.87 204.87 201.00 202.59 691,583 -0.95(-0.47%)
Apr 14, 2021 203.88 205.17 203.04 203.53 490,689 -1.52(-0.74%)
Apr 13, 2021 207.67 208.08 202.77 205.05 566,785 -3.35(-1.61%)
Apr 12, 2021 208.59 209.03 206.25 208.40 501,312 +0.47(+0.22%)
Apr 09, 2021 205.97 208.15 204.82 207.94 419,414 +2.67(+1.30%)
Apr 08, 2021 202.73 206.57 200.87 205.27 762,655 +3.14(+1.55%)
Apr 07, 2021 204.47 206.18 200.94 202.13 579,359 -3.51(-1.71%)
Apr 06, 2021 205.94 207.86 203.57 205.64 811,202 +0.75(+0.37%)
Apr 05, 2021 199.70 205.46 197.29 204.88 1,004,757 +7.20(+3.64%)
Apr 01, 2021 193.92 198.00 192.78 197.68 829,711 +4.34(+2.25%)
Mar 31, 2021 194.00 195.20 191.50 193.34 563,998 +0.10(+0.05%)
Mar 30, 2021 189.12 193.44 188.64 193.24 645,250 +2.97(+1.56%)
Mar 29, 2021 196.57 197.86 190.26 190.27 545,714 -5.47(-2.80%)
Mar 26, 2021 191.50 195.94 189.11 195.74 374,053 +6.11(+3.22%)
Mar 25, 2021 185.17 189.92 182.85 189.63 497,797 +4.44(+2.40%)
Mar 24, 2021 188.85 191.03 185.19 185.19 541,494 -2.39(-1.28%)
Mar 23, 2021 191.88 194.79 186.41 187.58 529,417 -6.81(-3.50%)
Mar 22, 2021 191.54 195.50 188.82 194.39 749,485 +2.71(+1.41%)
Mar 19, 2021 189.21 193.73 188.93 191.68 1,855,795 +2.83(+1.50%)
Mar 18, 2021 189.77 194.34 187.78 188.85 726,413 -0.92(-0.49%)
Mar 17, 2021 184.91 189.88 184.62 189.77 588,335 +3.61(+1.94%)
Mar 16, 2021 186.98 188.98 185.85 186.16 632,306 -0.66(-0.35%)
Mar 15, 2021 183.33 186.88 181.47 186.82 629,283 +4.46(+2.44%)
Mar 12, 2021 180.02 183.12 179.04 182.36 498,966 +1.97(+1.09%)
Mar 11, 2021 180.69 183.26 179.47 180.40 547,961 +0.80(+0.44%)
Mar 10, 2021 174.63 180.86 173.73 179.60 713,486 +5.13(+2.94%)
Mar 09, 2021 178.72 180.83 174.47 174.47 723,684 -2.76(-1.56%)
Mar 08, 2021 171.85 180.74 171.12 177.23 1,098,655 +5.91(+3.45%)
Mar 05, 2021 165.38 172.17 162.26 171.31 834,270 +7.48(+4.57%)
Mar 04, 2021 167.02 170.22 161.22 163.83 759,239 -3.74(-2.23%)
Mar 03, 2021 170.26 172.23 166.72 167.57 613,960 -2.67(-1.57%)
Mar 02, 2021 174.06 175.75 170.22 170.24 631,792 -3.23(-1.86%)
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.