Whirlpool Corp (NY: WHR )

246.72 USD +0.52 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 157.74 157.98 154.77 154.95 901,291 -2.80(-1.77%)
Apr 27, 2018 155.79 158.14 154.77 157.75 1,006,200 +1.90(+1.22%)
Apr 26, 2018 156.12 156.66 153.24 155.85 1,120,827 +0.37(+0.24%)
Apr 25, 2018 155.49 156.60 154.00 155.48 1,500,229 -0.48(-0.31%)
Apr 24, 2018 157.00 159.76 155.62 155.96 3,734,625 +5.64(+3.75%)
Apr 23, 2018 149.37 150.78 148.73 150.32 1,122,017 +0.95(+0.64%)
Apr 20, 2018 151.66 152.55 148.11 149.37 878,458 -2.64(-1.74%)
Apr 19, 2018 153.97 154.60 150.42 152.01 576,844 -2.71(-1.75%)
Apr 18, 2018 153.80 156.55 153.80 154.72 534,633 +1.19(+0.78%)
Apr 17, 2018 154.60 156.09 153.42 153.53 835,001 -0.04(-0.03%)
Apr 16, 2018 150.28 154.18 149.72 153.57 973,903 +4.98(+3.35%)
Apr 13, 2018 150.25 150.87 147.97 148.59 390,938 -0.44(-0.30%)
Apr 12, 2018 149.11 150.00 148.67 149.03 528,897 +0.10(+0.07%)
Apr 11, 2018 148.91 150.51 148.79 148.93 433,652 -0.89(-0.59%)
Apr 10, 2018 148.03 150.50 147.93 149.82 755,913 +3.03(+2.06%)
Apr 09, 2018 147.94 149.48 146.72 146.79 715,066 -1.73(-1.16%)
Apr 06, 2018 151.72 151.90 146.40 148.52 927,931 -4.09(-2.68%)
Apr 05, 2018 152.94 153.50 151.66 152.61 880,964 +1.01(+0.67%)
Apr 04, 2018 146.00 151.88 145.59 151.60 1,491,952 +0.37(+0.24%)
Apr 03, 2018 150.91 152.12 150.04 151.23 548,791 +0.77(+0.51%)
Apr 02, 2018 152.55 152.88 148.62 150.46 989,868 -2.65(-1.73%)
Mar 29, 2018 153.11 153.11 153.11 0 +1.94(+1.28%)
Mar 28, 2018 152.80 153.38 150.22 151.17 797,695 -1.63(-1.07%)
Mar 27, 2018 153.41 154.33 151.50 152.80 751,847 -0.64(-0.42%)
Mar 26, 2018 154.65 154.90 152.48 153.44 668,691 +0.81(+0.53%)
Mar 23, 2018 155.89 156.00 152.40 152.63 1,155,582 -2.85(-1.83%)
Mar 22, 2018 157.07 158.38 155.47 155.48 804,532 -2.76(-1.74%)
Mar 21, 2018 157.80 159.01 157.12 158.24 705,835 +0.98(+0.62%)
Mar 20, 2018 158.91 159.07 156.02 157.26 1,064,793 -0.74(-0.47%)
Mar 19, 2018 158.90 159.00 156.55 158.00 1,088,266 -1.82(-1.14%)
Mar 16, 2018 160.87 162.69 159.77 159.82 948,434 -0.66(-0.41%)
Mar 15, 2018 160.15 160.87 158.98 160.48 649,539 +0.36(+0.22%)
Mar 14, 2018 163.86 163.86 159.86 160.12 533,572 -2.60(-1.60%)
Mar 13, 2018 164.01 164.61 162.10 162.72 457,405 -0.59(-0.36%)
Mar 12, 2018 164.76 165.14 162.96 163.31 536,100 -0.75(-0.46%)
Mar 09, 2018 159.85 164.24 158.47 164.06 973,305 +5.28(+3.33%)
Mar 08, 2018 159.12 159.67 156.89 158.78 654,040 +0.18(+0.11%)
Mar 07, 2018 161.75 157.71 158.60 725,000 -2.82(-1.75%)
Mar 06, 2018 161.90 158.58 161.42 837,551 +2.84(+1.79%)
Mar 05, 2018 157.96 160.20 157.88 158.58 880,222 -0.07(-0.04%)
Mar 02, 2018 159.66 159.66 156.37 158.65 1,086,626 -1.92(-1.20%)
Mar 01, 2018 160.70 163.91 158.62 160.57 1,439,777 -1.86(-1.15%)
Feb 28, 2018 165.25 166.34 161.91 162.43 1,021,155 -2.81(-1.70%)
Feb 27, 2018 168.67 169.54 165.20 165.24 554,284 -2.85(-1.70%)
Feb 26, 2018 171.44 171.64 166.29 168.09 1,039,596 -3.35(-1.95%)
Feb 23, 2018 169.69 172.55 168.48 171.44 750,272 +2.96(+1.76%)
Feb 22, 2018 166.64 168.65 166.25 168.48 640,422 +2.19(+1.32%)
Feb 21, 2018 168.85 168.98 166.26 166.29 1,151,983 -2.21(-1.31%)
Feb 20, 2018 172.30 173.34 167.77 168.50 911,326 -4.20(-2.43%)
Feb 16, 2018 172.70 172.70 172.70 0 -4.04(-2.29%)
Feb 15, 2018 172.81 177.59 172.09 176.74 886,188 +5.53(+3.23%)
Feb 14, 2018 168.98 172.66 168.08 171.21 751,590 +1.02(+0.60%)
Feb 13, 2018 168.89 170.19 584,221 -0.86(-0.50%)
Feb 12, 2018 169.03 172.49 168.03 171.05 930,899 +4.04(+2.42%)
Feb 09, 2018 168.28 171.40 163.63 167.01 1,635,862 +2.06(+1.25%)
Feb 08, 2018 170.99 171.00 164.94 164.95 933,628 -6.57(-3.83%)
Feb 07, 2018 173.19 174.19 171.47 171.52 862,497 -2.29(-1.32%)
Feb 06, 2018 168.58 174.44 167.51 173.81 1,272,653 +0.27(+0.16%)
Feb 05, 2018 176.97 178.40 171.53 173.54 914,551 -4.52(-2.54%)
Feb 02, 2018 181.27 181.59 177.36 178.06 852,221 -4.43(-2.43%)
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.