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, 2009 44.88 46.32 44.40 45.16 2,960,350 +0.84(+1.90%)
Apr 29, 2009 42.21 45.37 41.17 44.32 4,053,140 +3.26(+7.94%)
Apr 28, 2009 42.73 42.74 40.81 41.06 3,929,646 -2.63(-6.02%)
Apr 27, 2009 44.44 48.93 43.01 43.69 10,145,713 +2.96(+7.27%)
Apr 24, 2009 37.48 41.51 37.24 40.73 3,887,522 +3.83(+10.38%)
Apr 23, 2009 37.81 39.00 35.09 36.90 3,692,491 -0.87(-2.30%)
Apr 22, 2009 34.74 39.13 34.73 37.77 3,288,893 +2.16(+6.07%)
Apr 21, 2009 34.91 35.74 33.73 35.61 3,092,257 +0.75(+2.15%)
Apr 20, 2009 36.04 37.75 34.54 34.86 2,007,959 -3.13(-8.24%)
Apr 17, 2009 37.03 38.46 36.06 37.99 2,787,133 +1.52(+4.17%)
Apr 16, 2009 35.49 37.20 35.01 36.47 2,595,938 +1.26(+3.58%)
Apr 15, 2009 33.30 35.26 33.00 35.21 2,432,194 +1.78(+5.32%)
Apr 14, 2009 34.15 35.47 33.33 33.43 2,589,318 -1.04(-3.02%)
Apr 13, 2009 33.51 34.98 33.34 34.47 2,027,630 -0.85(-2.41%)
Apr 09, 2009 32.27 35.49 32.27 35.32 2,872,301 +3.83(+12.16%)
Apr 08, 2009 32.55 33.00 30.90 31.49 2,407,643 -0.53(-1.66%)
Apr 07, 2009 33.61 33.62 31.61 32.02 2,323,118 -2.27(-6.62%)
Apr 06, 2009 34.78 35.17 33.16 34.29 2,240,201 -1.01(-2.86%)
Apr 03, 2009 34.64 35.59 33.78 35.30 2,817,018 +0.56(+1.61%)
Apr 02, 2009 31.62 35.38 31.62 34.74 4,159,718 +3.92(+12.72%)
Apr 01, 2009 28.91 31.16 28.44 30.82 2,696,562 +1.23(+4.16%)
Mar 31, 2009 29.74 30.12 28.93 29.59 2,347,296 +0.50(+1.72%)
Mar 30, 2009 31.59 31.90 28.60 29.09 3,214,852 -4.56(-13.55%)
Mar 26, 2009 31.83 33.82 31.51 33.65 2,722,761 +2.43(+7.78%)
Mar 25, 2009 29.03 32.12 28.98 31.22 3,919,276 +2.28(+7.88%)
Mar 24, 2009 28.77 29.97 28.22 28.94 1,673,665 -0.26(-0.89%)
Mar 23, 2009 27.94 29.23 27.85 29.20 2,178,000 +3.48(+13.53%)
Mar 20, 2009 27.73 27.76 25.07 25.72 2,669,227 -1.83(-6.64%)
Mar 19, 2009 27.92 28.40 26.89 27.55 2,000,469 -0.06(-0.22%)
Mar 18, 2009 25.31 28.20 24.85 27.61 2,439,893 +2.18(+8.57%)
Mar 17, 2009 24.99 25.48 24.46 25.43 1,578,051 +0.30(+1.19%)
Mar 16, 2009 25.94 26.66 25.06 25.13 1,861,992 -0.25(-0.99%)
Mar 13, 2009 26.15 26.64 24.74 25.38 0 -0.60(-2.31%)
Mar 12, 2009 24.07 26.13 23.57 25.98 2,285,348 +1.57(+6.43%)
Mar 11, 2009 23.02 25.76 22.91 24.41 4,077,464 +1.30(+5.63%)
Mar 10, 2009 20.58 23.17 20.27 23.11 4,615,954 +3.72(+19.19%)
Mar 09, 2009 20.03 20.90 19.19 19.39 1,927,612 -0.80(-3.96%)
Mar 06, 2009 20.95 21.40 19.62 20.19 0 -0.31(-1.51%)
Mar 05, 2009 21.43 21.78 20.25 20.50 3,076,894 -1.28(-5.88%)
Mar 04, 2009 20.85 22.34 20.69 21.78 2,884,875 -0.15(-0.68%)
Mar 02, 2009 22.23 23.46 21.23 21.93 4,279,189 -0.30(-1.35%)
Feb 27, 2009 22.79 23.57 22.05 22.23 0 -1.34(-5.69%)
Feb 26, 2009 24.03 25.12 23.39 23.57 2,053,516 -0.16(-0.67%)
Feb 25, 2009 24.94 25.11 23.11 23.73 3,657,314 -1.54(-6.09%)
Feb 24, 2009 24.36 25.45 23.16 25.27 3,640,786 +1.06(+4.38%)
Feb 23, 2009 26.56 26.56 23.70 24.21 3,682,559 -2.04(-7.77%)
Feb 20, 2009 25.38 26.60 25.29 26.25 3,357,485 +0.10(+0.38%)
Feb 19, 2009 28.49 28.95 26.00 26.15 4,740,475 -2.78(-9.61%)
Feb 18, 2009 30.62 30.92 28.48 28.93 2,917,231 -1.41(-4.65%)
Feb 17, 2009 30.97 31.02 29.67 30.34 2,690,623 -1.48(-4.65%)
Feb 13, 2009 33.03 33.31 31.09 31.82 3,044,789 -1.25(-3.78%)
Feb 12, 2009 32.97 33.39 32.07 33.07 2,749,489 -0.44(-1.31%)
Feb 11, 2009 34.72 34.72 32.57 33.51 2,099,267 -0.69(-2.02%)
Feb 10, 2009 36.67 37.13 33.82 34.20 3,467,503 -2.93(-7.89%)
Feb 09, 2009 33.95 37.50 32.15 37.13 9,189,034 +0.74(+2.03%)
Feb 06, 2009 35.51 37.04 35.00 36.39 3,022,803 +0.95(+2.68%)
Feb 05, 2009 33.54 35.81 33.01 35.44 2,285,098 +1.45(+4.27%)
Feb 04, 2009 34.66 35.54 33.41 33.99 1,773,138 -0.62(-1.79%)
Feb 03, 2009 33.43 35.06 32.66 34.61 1,762,011 +1.31(+3.93%)
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.