Whirlpool Corp (NY: WHR )

240.51 USD -5.01 (-2.04%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 74.75 74.75 72.48 72.78 1,214,668 -1.67(-2.24%)
Apr 29, 2008 75.32 75.34 72.71 74.45 1,501,985 -0.82(-1.09%)
Apr 28, 2008 76.75 76.83 74.25 75.27 1,460,276 -1.13(-1.48%)
Apr 25, 2008 74.14 76.66 73.70 76.40 2,559,676 +2.51(+3.40%)
Apr 24, 2008 74.38 75.77 73.20 73.89 6,689,361 -8.04(-9.81%)
Apr 23, 2008 80.82 83.30 80.82 81.93 1,550,994 +1.09(+1.35%)
Apr 22, 2008 82.30 82.59 79.99 80.84 1,083,697 -2.13(-2.57%)
Apr 21, 2008 82.01 83.01 81.41 82.97 930,054 +0.96(+1.17%)
Apr 18, 2008 82.34 83.35 80.94 82.01 2,969,680 +0.57(+0.70%)
Apr 17, 2008 80.40 81.76 80.08 81.44 3,368,809 +0.57(+0.70%)
Apr 16, 2008 80.68 81.39 78.00 80.87 3,693,503 +0.70(+0.87%)
Apr 15, 2008 81.50 82.11 79.41 80.17 2,264,802 -0.97(-1.20%)
Apr 14, 2008 82.86 82.86 80.64 81.14 1,927,442 -1.59(-1.92%)
Apr 11, 2008 81.98 83.50 81.75 82.73 2,854,248 -2.48(-2.91%)
Apr 10, 2008 86.40 86.84 84.52 85.21 1,886,958 -1.84(-2.11%)
Apr 09, 2008 89.36 89.79 86.75 87.05 1,049,993 -2.44(-2.73%)
Apr 08, 2008 89.22 90.29 88.80 89.49 1,153,927 -0.41(-0.46%)
Apr 07, 2008 91.80 91.86 89.70 89.90 951,210 -1.31(-1.44%)
Apr 04, 2008 91.95 92.20 90.03 91.21 849,225 -0.35(-0.38%)
Apr 03, 2008 90.32 91.98 89.71 91.56 1,009,648 +0.24(+0.26%)
Apr 02, 2008 92.00 92.59 91.00 91.32 1,436,819 +0.04(+0.04%)
Apr 01, 2008 87.01 91.86 87.01 91.28 2,002,619 +4.50(+5.19%)
Mar 31, 2008 85.15 87.33 84.21 86.78 886,800 +1.38(+1.62%)
Mar 28, 2008 86.00 86.59 85.20 85.40 574,818 -0.09(-0.11%)
Mar 27, 2008 86.90 87.27 85.43 85.49 960,585 -0.76(-0.88%)
Mar 26, 2008 87.66 88.76 85.95 86.25 1,235,871 -1.42(-1.62%)
Mar 25, 2008 88.80 89.04 86.65 87.67 861,700 -0.71(-0.80%)
Mar 24, 2008 89.00 90.57 87.90 88.38 1,461,111 -0.37(-0.42%)
Mar 21, 2008 85.45 89.09 84.31 88.75 1,448,222 +0.00(+0.00%)
Mar 20, 2008 85.45 89.09 84.31 88.75 1,448,222 +3.30(+3.86%)
Mar 19, 2008 86.06 87.31 85.25 85.45 1,804,652 -0.02(-0.02%)
Mar 18, 2008 82.30 86.01 81.10 85.47 1,683,625 +4.55(+5.62%)
Mar 17, 2008 80.81 82.52 78.90 80.92 2,154,595 -2.01(-2.42%)
Mar 14, 2008 85.78 85.78 82.00 82.93 1,070,271 -2.05(-2.41%)
Mar 13, 2008 83.03 85.56 81.62 84.98 1,621,487 -0.12(-0.14%)
Mar 12, 2008 85.76 86.85 83.52 85.10 1,081,584 +0.05(+0.06%)
Mar 11, 2008 83.51 85.81 82.80 85.05 1,573,021 +2.79(+3.39%)
Mar 10, 2008 83.51 84.38 82.20 82.26 1,355,926 -1.48(-1.77%)
Mar 07, 2008 81.91 85.33 81.37 83.74 1,871,076 +1.36(+1.65%)
Mar 06, 2008 83.76 84.15 81.79 82.38 1,682,588 -1.96(-2.32%)
Mar 05, 2008 84.71 87.15 83.61 84.34 2,671,767 -3.53(-4.02%)
Mar 04, 2008 86.94 88.57 86.09 87.87 1,952,907 +0.02(+0.02%)
Mar 03, 2008 84.44 87.99 83.61 87.85 2,057,193 +3.48(+4.12%)
Feb 29, 2008 89.27 89.47 84.16 84.37 2,086,233 -6.01(-6.65%)
Feb 28, 2008 93.25 93.25 89.22 90.38 1,626,442 -3.52(-3.75%)
Feb 27, 2008 91.15 95.01 90.61 93.90 2,105,582 +2.37(+2.59%)
Feb 26, 2008 88.25 92.47 88.25 91.53 1,507,294 +2.63(+2.96%)
Feb 25, 2008 88.71 89.84 87.12 88.90 1,230,910 +0.18(+0.20%)
Feb 22, 2008 89.07 89.35 86.40 88.72 1,218,647 -0.65(-0.73%)
Feb 21, 2008 89.31 90.99 88.91 89.37 1,209,062 +0.55(+0.62%)
Feb 20, 2008 88.25 89.00 86.88 88.82 1,534,059 +0.33(+0.37%)
Feb 19, 2008 89.34 90.73 88.05 88.49 1,251,445 +0.00(+0.00%)
Feb 18, 2008 89.11 90.27 87.89 88.49 0 +0.00(+0.00%)
Feb 15, 2008 89.11 90.27 87.89 88.49 1,272,935 -1.09(-1.22%)
Feb 14, 2008 91.90 92.28 89.37 89.58 1,120,253 -2.10(-2.29%)
Feb 13, 2008 92.22 92.98 90.64 91.68 1,019,888 +0.34(+0.37%)
Feb 12, 2008 89.91 92.81 89.18 91.34 1,917,316 +2.16(+2.42%)
Feb 11, 2008 87.98 89.31 86.01 89.18 2,017,441 +0.15(+0.17%)
Feb 08, 2008 91.07 91.28 88.43 89.03 1,383,260 -2.36(-2.58%)
Feb 07, 2008 89.81 92.64 88.37 91.39 2,594,723 +0.90(+0.99%)
Feb 06, 2008 90.99 98.00 89.31 90.49 6,830,335 +0.49(+0.54%)
Feb 05, 2008 84.57 94.19 84.55 90.00 10,350,093 +8.41(+10.31%)
Feb 04, 2008 85.96 86.41 81.00 81.59 2,002,593 -4.13(-4.82%)
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.