Whirlpool Corp (NY: WHR )

252.95 USD +2.73 (+1.09%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 117.43 118.93 111.74 111.74 1,535,846 -10.76(-8.78%)
Apr 29, 2020 119.40 123.92 117.01 122.50 1,268,626 +8.65(+7.60%)
Apr 28, 2020 112.45 114.54 111.07 113.85 889,726 +4.67(+4.28%)
Apr 27, 2020 105.50 110.00 105.17 109.18 816,436 +4.60(+4.40%)
Apr 24, 2020 103.24 105.06 101.76 104.58 914,300 +2.33(+2.28%)
Apr 23, 2020 100.52 104.00 99.89 102.25 727,167 +2.90(+2.92%)
Apr 22, 2020 101.00 101.00 97.17 99.35 662,188 +1.17(+1.19%)
Apr 21, 2020 97.04 100.58 96.42 98.18 733,961 -1.82(-1.82%)
Apr 20, 2020 102.79 104.12 99.66 100.00 761,117 -5.33(-5.06%)
Apr 17, 2020 100.68 105.82 99.77 105.33 1,023,400 +8.69(+8.99%)
Apr 16, 2020 98.50 99.61 93.81 96.64 1,000,638 -3.25(-3.25%)
Apr 15, 2020 99.94 100.56 94.87 99.89 1,144,518 -3.62(-3.50%)
Apr 14, 2020 103.98 104.40 101.82 103.51 908,036 +2.86(+2.84%)
Apr 13, 2020 104.75 105.54 97.39 100.65 866,725 -4.10(-3.91%)
Apr 09, 2020 102.22 106.90 101.93 104.75 1,229,600 +5.07(+5.09%)
Apr 08, 2020 95.44 100.50 94.63 99.68 850,189 +4.77(+5.03%)
Apr 07, 2020 95.34 98.32 92.84 94.91 1,108,015 +2.42(+2.62%)
Apr 06, 2020 87.15 93.14 86.38 92.49 1,422,379 +9.85(+11.92%)
Apr 03, 2020 82.00 84.31 78.85 82.64 1,071,500 +1.01(+1.24%)
Apr 02, 2020 79.02 83.35 78.79 81.63 1,139,175 +1.03(+1.28%)
Apr 01, 2020 80.00 82.63 78.76 80.60 806,893 -5.20(-6.06%)
Mar 31, 2020 86.93 89.41 85.00 85.80 1,281,415 -1.91(-2.18%)
Mar 30, 2020 83.64 88.41 81.01 87.71 1,498,947 +3.45(+4.09%)
Mar 27, 2020 79.72 85.17 77.67 84.26 1,362,900 +1.06(+1.27%)
Mar 26, 2020 83.90 85.34 77.20 83.20 1,916,327 +0.81(+0.98%)
Mar 25, 2020 85.00 88.62 80.30 82.39 1,688,101 -0.82(-0.99%)
Mar 24, 2020 68.54 85.67 68.50 83.21 2,602,432 +18.99(+29.57%)
Mar 23, 2020 73.92 74.32 64.00 64.22 1,829,598 -10.23(-13.74%)
Mar 20, 2020 84.28 84.42 73.73 74.45 1,615,000 -8.12(-9.83%)
Mar 19, 2020 87.00 93.96 76.98 82.57 1,840,466 -6.41(-7.20%)
Mar 18, 2020 90.51 95.88 85.93 88.98 1,869,378 -8.39(-8.62%)
Mar 17, 2020 95.22 102.52 88.72 97.37 1,816,072 +4.58(+4.94%)
Mar 16, 2020 105.00 109.18 92.14 92.79 2,274,163 -22.64(-19.61%)
Mar 13, 2020 107.79 115.79 103.33 115.43 2,186,900 +12.64(+12.30%)
Mar 12, 2020 102.51 106.34 99.61 102.79 1,625,856 -7.70(-6.97%)
Mar 11, 2020 113.52 116.01 109.72 110.49 1,090,055 -6.88(-5.86%)
Mar 10, 2020 117.05 117.74 109.93 117.37 1,128,841 +4.99(+4.44%)
Mar 09, 2020 112.00 115.13 110.97 112.38 1,814,883 -8.74(-7.22%)
Mar 06, 2020 121.01 124.16 117.57 121.12 1,931,800 -3.74(-3.00%)
Mar 05, 2020 128.36 129.80 124.01 124.86 892,517 -7.08(-5.37%)
Mar 04, 2020 129.31 132.08 127.55 131.94 701,013 +4.07(+3.18%)
Mar 03, 2020 132.96 136.06 126.50 127.87 1,124,975 -6.00(-4.48%)
Mar 02, 2020 127.99 133.98 126.66 133.87 1,481,031 +6.01(+4.70%)
Feb 28, 2020 125.65 130.20 124.16 127.86 1,907,100 -3.59(-2.73%)
Feb 27, 2020 133.00 139.20 131.27 131.45 1,643,771 -5.86(-4.27%)
Feb 26, 2020 137.98 141.39 136.63 137.31 1,104,302 +0.16(+0.12%)
Feb 25, 2020 141.97 142.21 134.80 137.15 1,452,013 -3.62(-2.57%)
Feb 24, 2020 141.95 142.80 140.12 140.77 1,100,388 -6.42(-4.36%)
Feb 21, 2020 147.77 148.74 145.21 147.19 531,400 -1.89(-1.27%)
Feb 20, 2020 147.21 149.74 146.17 149.08 650,792 +1.86(+1.26%)
Feb 19, 2020 148.93 150.35 146.02 147.22 671,886 -0.86(-0.58%)
Feb 18, 2020 150.69 151.74 145.12 148.08 1,154,370 -4.08(-2.68%)
Feb 14, 2020 152.06 153.49 151.22 152.16 528,700 +0.13(+0.09%)
Feb 13, 2020 151.44 152.69 150.36 152.03 498,184 -0.47(-0.31%)
Feb 12, 2020 152.79 154.77 151.28 152.50 537,110 +0.52(+0.34%)
Feb 11, 2020 150.86 153.32 150.11 151.98 643,864 +2.57(+1.72%)
Feb 10, 2020 148.59 150.81 148.05 149.41 431,934 +0.20(+0.13%)
Feb 07, 2020 151.49 151.49 148.59 149.21 698,900 -3.85(-2.52%)
Feb 06, 2020 154.77 155.70 153.02 153.06 599,015 -1.39(-0.90%)
Feb 05, 2020 152.84 155.25 151.85 154.45 856,297 +4.29(+2.86%)
Feb 04, 2020 150.70 151.89 149.44 150.16 697,195 +3.01(+2.05%)
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.