NYSE - Nasdaq Real Time Price USD

Whirlpool Corporation (WHR)

105.42 -0.03 (-0.02%)
As of 9:35 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 103.93 105.76 105.38 105.42 105.42 8,038
Apr 22, 2024 103.93 105.63 103.21 105.44 105.44 1,103,900
Apr 19, 2024 103.96 105.22 103.88 104.67 104.67 1,009,900
Apr 18, 2024 105.20 105.53 103.43 104.11 104.11 917,800
Apr 17, 2024 106.40 106.57 103.82 103.85 103.85 988,700
Apr 16, 2024 106.13 106.40 104.83 105.55 105.55 860,600
Apr 15, 2024 108.36 109.31 105.88 106.53 106.53 1,001,900
Apr 12, 2024 109.43 110.01 108.05 108.06 108.06 999,300
Apr 11, 2024 111.74 112.01 110.55 111.39 111.39 755,900
Apr 10, 2024 114.00 114.35 110.36 110.94 110.94 1,285,400
Apr 9, 2024 116.57 117.98 116.13 116.79 116.79 906,200
Apr 8, 2024 116.30 117.56 115.63 115.97 115.97 704,200
Apr 5, 2024 114.50 115.86 114.00 115.34 115.34 683,600
Apr 4, 2024 117.50 117.94 114.60 114.63 114.63 845,900
Apr 3, 2024 114.08 116.36 114.00 115.83 115.83 1,174,700
Apr 2, 2024 117.95 118.54 114.76 114.88 114.88 1,114,800
Apr 1, 2024 119.75 120.39 118.27 119.20 119.20 1,557,000
Mar 28, 2024 118.11 119.88 118.11 119.63 119.63 1,092,100
Mar 27, 2024 113.57 118.47 113.48 117.89 117.89 1,503,000
Mar 26, 2024 114.26 114.67 112.20 112.23 112.23 848,300
Mar 25, 2024 111.13 115.73 111.13 113.43 113.43 1,343,300
Mar 22, 2024 111.95 111.95 110.73 110.83 110.83 604,400
Mar 21, 2024 110.00 112.87 109.61 111.71 111.71 1,091,800
Mar 20, 2024 107.42 110.36 106.51 109.66 109.66 1,121,200
Mar 19, 2024 105.00 107.72 105.00 107.40 107.40 815,800
Mar 18, 2024 105.83 107.87 104.75 105.19 105.19 1,426,400
Mar 15, 2024 104.98 107.45 104.53 105.12 105.12 14,710,300
Mar 14, 2024 108.09 108.35 104.96 105.68 105.68 1,254,700
Mar 13, 2024 107.96 109.29 107.75 108.69 108.69 1,003,400
Mar 12, 2024 108.60 109.35 107.24 107.78 107.78 810,300
Mar 11, 2024 108.75 109.71 107.53 108.66 108.66 939,000
Mar 8, 2024 108.59 109.57 107.69 109.33 109.33 903,600
Mar 7, 2024 107.00 108.78 107.00 108.14 108.14 1,205,500
Mar 6, 2024 103.53 106.95 102.65 106.28 106.28 1,508,700
Mar 5, 2024 105.57 107.40 102.98 103.13 103.13 2,204,300
Mar 4, 2024 107.21 107.83 106.02 106.55 106.55 1,771,200
Mar 1, 2024 107.59 107.64 105.80 106.81 106.81 968,400
Feb 29, 2024 1.75 Dividend
Feb 29, 2024 106.59 107.83 106.30 107.39 107.39 1,264,000
Feb 28, 2024 107.28 108.55 107.13 107.63 105.88 1,278,000
Feb 27, 2024 108.67 109.61 107.45 107.82 106.07 1,258,900
Feb 26, 2024 109.62 110.51 107.30 107.35 105.60 1,535,200
Feb 23, 2024 111.50 112.07 110.55 110.56 108.76 1,063,500
Feb 22, 2024 111.02 112.29 110.21 111.47 109.66 908,900
Feb 21, 2024 109.49 110.14 108.88 110.01 108.22 634,200
Feb 20, 2024 107.50 110.12 107.24 109.40 107.62 675,000
Feb 16, 2024 108.22 109.64 107.72 108.16 106.40 748,600
Feb 15, 2024 109.47 110.75 109.36 109.80 108.01 660,500
Feb 14, 2024 108.15 109.77 107.12 108.81 107.04 997,100
Feb 13, 2024 108.59 109.36 105.96 106.94 105.20 1,553,200
Feb 12, 2024 109.29 113.25 109.19 112.12 110.30 1,645,300
Feb 9, 2024 109.73 110.43 108.64 109.06 107.29 687,700
Feb 8, 2024 109.39 110.57 109.03 110.19 108.40 910,600
Feb 7, 2024 110.18 110.32 107.89 109.05 107.28 866,000
Feb 6, 2024 108.00 109.49 107.75 109.23 107.45 735,300
Feb 5, 2024 109.14 109.59 107.50 108.20 106.44 1,033,500
Feb 2, 2024 110.01 111.42 107.81 110.44 108.64 1,673,900
Feb 1, 2024 110.50 111.86 109.37 111.40 109.59 1,274,600
Jan 31, 2024 110.23 113.95 109.10 109.52 107.74 2,759,100
Jan 30, 2024 112.25 113.16 109.63 110.01 108.22 4,092,100
Jan 29, 2024 116.63 118.77 115.96 117.79 115.87 1,630,600
Jan 26, 2024 115.65 117.40 115.20 115.96 114.07 1,120,200
Jan 25, 2024 110.97 114.47 110.76 114.27 112.41 989,400
Jan 24, 2024 111.56 112.47 109.57 110.36 108.57 1,004,800
Jan 23, 2024 114.50 114.89 111.20 111.56 109.75 1,037,700
Jan 22, 2024 113.17 115.42 112.81 114.25 112.39 874,500
Jan 19, 2024 112.34 113.56 110.80 112.62 110.79 697,600
Jan 18, 2024 112.74 112.91 111.00 112.39 110.56 708,200
Jan 17, 2024 111.28 113.21 111.10 112.08 110.26 712,600
Jan 16, 2024 113.16 114.00 111.49 112.63 110.80 1,547,500
Jan 12, 2024 121.19 121.57 113.43 114.16 112.30 1,603,000
Jan 11, 2024 120.10 120.47 117.35 120.36 118.40 716,400
Jan 10, 2024 121.06 121.29 119.60 120.64 118.68 485,400
Jan 9, 2024 120.73 121.72 120.21 120.88 118.91 533,200
Jan 8, 2024 120.98 122.61 120.38 121.94 119.96 696,500
Jan 5, 2024 117.69 121.44 117.69 120.95 118.98 1,015,000
Jan 4, 2024 117.55 118.58 117.04 118.16 116.24 619,300
Jan 3, 2024 121.34 121.59 117.50 117.87 115.95 866,600
Jan 2, 2024 121.07 124.06 120.74 122.90 120.90 713,200
Dec 29, 2023 122.54 124.37 121.47 121.77 119.79 740,200
Dec 28, 2023 122.00 123.61 121.86 123.04 121.04 576,500
Dec 27, 2023 122.15 123.54 121.60 122.50 120.51 647,300
Dec 26, 2023 119.50 122.14 119.03 121.78 119.80 642,800
Dec 22, 2023 118.37 119.72 118.37 119.13 117.19 546,600
Dec 21, 2023 117.62 118.43 116.35 118.34 116.42 563,200
Dec 20, 2023 119.13 119.99 116.44 116.66 114.76 562,800
Dec 19, 2023 118.91 120.48 118.87 119.84 117.89 595,400
Dec 18, 2023 119.06 119.52 117.40 117.88 115.96 646,200
Dec 15, 2023 122.23 122.65 118.07 119.05 117.11 2,029,200
Dec 14, 2023 117.38 125.68 117.38 122.62 120.63 2,163,200
Dec 13, 2023 109.40 114.88 108.72 114.75 112.88 868,200
Dec 12, 2023 109.96 110.51 108.53 109.85 108.06 751,400
Dec 11, 2023 110.40 111.48 109.30 109.81 108.02 905,400
Dec 8, 2023 110.98 112.38 110.20 111.39 109.58 827,800
Dec 7, 2023 109.20 111.08 108.10 110.93 109.13 1,061,300
Dec 6, 2023 108.75 110.50 108.25 109.22 107.44 933,600
Dec 5, 2023 110.69 110.73 108.05 108.09 106.33 874,800
Dec 4, 2023 113.17 114.20 111.50 111.93 110.11 1,010,300
Dec 1, 2023 109.17 114.38 108.84 113.68 111.83 1,252,100
Nov 30, 2023 109.74 111.11 108.35 108.90 107.13 4,858,600
Nov 29, 2023 109.16 110.88 108.67 109.63 107.85 1,061,400
Nov 28, 2023 108.05 108.80 106.79 108.33 106.57 950,500
Nov 27, 2023 108.38 109.57 107.00 108.39 106.63 1,014,700
Nov 24, 2023 108.62 109.18 107.46 109.18 107.40 412,100
Nov 22, 2023 109.72 110.00 108.20 108.91 107.14 1,264,600
Nov 21, 2023 109.89 110.16 107.09 108.62 106.85 1,043,600
Nov 20, 2023 112.78 112.78 110.26 111.38 109.57 927,600
Nov 17, 2023 113.32 113.42 111.06 112.49 110.66 593,800
Nov 16, 2023 1.75 Dividend
Nov 16, 2023 112.95 113.99 111.07 112.28 110.45 911,700
Nov 15, 2023 113.56 115.64 113.10 114.96 111.37 1,310,600
Nov 14, 2023 111.27 115.95 110.75 113.03 109.50 1,217,700
Nov 13, 2023 109.27 109.69 107.17 107.25 103.90 774,200
Nov 10, 2023 108.67 109.80 107.16 109.79 106.36 747,500
Nov 9, 2023 112.72 112.72 107.74 107.93 104.56 799,000
Nov 8, 2023 111.39 112.44 110.48 112.16 108.66 537,700
Nov 7, 2023 110.51 111.82 110.01 110.97 107.50 625,200
Nov 6, 2023 111.58 111.95 109.71 111.30 107.82 863,100
Nov 3, 2023 109.40 111.93 108.91 111.46 107.98 1,006,100
Nov 2, 2023 106.00 107.95 105.75 107.59 104.23 775,400
Nov 1, 2023 104.48 104.78 102.20 104.54 101.27 906,200
Oct 31, 2023 102.63 105.17 102.04 104.56 101.29 891,500
Oct 30, 2023 102.11 103.05 99.75 102.53 99.33 1,244,100
Oct 27, 2023 103.62 104.00 98.40 102.10 98.91 2,931,500
Oct 26, 2023 119.19 119.98 104.50 105.73 102.43 4,855,600
Oct 25, 2023 126.44 127.58 123.80 125.61 121.69 865,400
Oct 24, 2023 128.28 129.30 126.20 127.05 123.08 730,800
Oct 23, 2023 128.36 130.27 127.44 127.60 123.61 698,800
Oct 20, 2023 129.34 130.00 127.90 129.00 124.97 524,200
Oct 19, 2023 130.27 132.25 129.10 129.15 125.12 623,600
Oct 18, 2023 129.59 131.35 128.27 130.30 126.23 1,038,000
Oct 17, 2023 126.00 132.31 126.00 130.91 126.82 907,500
Oct 16, 2023 124.44 127.33 124.24 126.57 122.62 1,078,500
Oct 13, 2023 123.35 123.99 122.45 123.29 119.44 463,600
Oct 12, 2023 127.75 127.75 123.11 123.53 119.67 562,700
Oct 11, 2023 128.71 129.34 127.07 128.16 124.16 449,600
Oct 10, 2023 126.44 128.50 125.80 127.89 123.90 436,500
Oct 9, 2023 123.21 126.08 121.88 125.83 121.90 532,100
Oct 6, 2023 124.50 125.33 122.64 124.26 120.38 829,200
Oct 5, 2023 128.62 129.13 125.70 125.77 121.84 595,100
Oct 4, 2023 128.23 128.88 126.70 128.75 124.73 471,000
Oct 3, 2023 131.28 131.75 128.01 128.09 124.09 487,400
Oct 2, 2023 133.23 134.28 130.72 132.07 127.94 463,800
Sep 29, 2023 134.49 135.45 133.62 133.70 129.52 419,500
Sep 28, 2023 130.34 134.04 130.27 133.15 128.99 589,600
Sep 27, 2023 130.90 132.22 129.79 130.63 126.55 441,600
Sep 26, 2023 130.94 131.38 129.80 130.15 126.08 408,400
Sep 25, 2023 130.34 132.68 130.34 131.79 127.67 330,900
Sep 22, 2023 132.88 133.12 130.56 130.92 126.83 313,100
Sep 21, 2023 135.36 135.36 132.61 132.65 128.51 410,100
Sep 20, 2023 138.06 138.90 136.05 136.35 132.09 243,200
Sep 19, 2023 136.55 137.65 136.12 137.23 132.94 342,000
Sep 18, 2023 137.82 138.23 135.97 137.02 132.74 488,600
Sep 15, 2023 135.51 138.08 134.35 137.98 133.67 1,572,500
Sep 14, 2023 136.33 138.00 135.00 136.56 132.29 481,500
Sep 13, 2023 136.49 136.89 134.90 135.09 130.87 352,600
Sep 12, 2023 136.53 137.80 136.01 136.36 132.10 340,500
Sep 11, 2023 136.70 138.02 136.41 136.96 132.68 380,200
Sep 8, 2023 136.11 137.88 135.95 136.50 132.24 347,700
Sep 7, 2023 137.50 138.20 135.53 136.12 131.87 689,700
Sep 6, 2023 137.50 138.70 137.49 138.18 133.86 480,500
Sep 5, 2023 141.31 141.63 137.12 137.66 133.36 633,900
Sep 1, 2023 140.41 142.52 140.41 141.95 137.52 557,100
Aug 31, 2023 138.80 140.03 138.05 139.96 135.59 582,000
Aug 30, 2023 138.02 139.64 137.85 138.63 134.30 426,500
Aug 29, 2023 136.22 138.58 135.68 137.98 133.67 440,400
Aug 28, 2023 134.69 137.53 134.69 136.50 132.24 759,800
Aug 25, 2023 133.92 134.65 132.65 134.00 129.81 541,000
Aug 24, 2023 1.75 Dividend
Aug 24, 2023 134.56 134.91 133.07 133.55 129.38 741,700
Aug 23, 2023 136.00 136.00 134.75 135.75 129.81 722,400
Aug 22, 2023 133.62 136.23 133.41 136.00 130.05 982,100
Aug 21, 2023 135.48 135.75 132.88 133.23 127.40 492,500
Aug 18, 2023 133.33 135.69 133.00 135.15 129.24 596,300
Aug 17, 2023 137.17 137.17 133.74 134.32 128.45 659,700
Aug 16, 2023 138.00 139.28 135.92 135.97 130.02 454,300
Aug 15, 2023 139.28 139.61 137.88 138.44 132.39 546,100
Aug 14, 2023 139.88 140.37 138.47 139.18 133.09 507,600
Aug 11, 2023 140.06 140.69 139.38 140.56 134.41 501,700
Aug 10, 2023 140.40 141.37 139.12 139.96 133.84 750,900
Aug 9, 2023 140.40 141.28 139.00 139.79 133.68 489,700
Aug 8, 2023 141.12 141.99 139.45 141.76 135.56 451,000
Aug 7, 2023 142.15 144.40 141.95 142.87 136.62 685,900
Aug 4, 2023 142.11 143.53 141.45 141.50 135.31 533,500
Aug 3, 2023 145.07 145.07 141.29 141.56 135.37 557,900
Aug 2, 2023 141.37 148.50 141.10 145.54 139.18 1,329,800
Aug 1, 2023 142.97 144.06 141.80 143.28 137.02 533,300
Jul 31, 2023 142.99 144.67 142.94 144.26 137.95 1,892,400
Jul 28, 2023 143.00 144.88 142.33 142.59 136.36 662,600
Jul 27, 2023 144.95 145.83 141.35 141.78 135.58 900,600
Jul 26, 2023 145.18 147.42 143.23 143.57 137.29 1,114,700
Jul 25, 2023 149.53 149.77 143.47 146.31 139.91 1,966,800
Jul 24, 2023 150.20 152.06 150.16 150.76 144.17 1,050,500
Jul 21, 2023 152.73 153.11 149.26 149.73 143.18 763,200
Jul 20, 2023 149.72 153.15 149.19 151.47 144.85 1,254,600
Jul 19, 2023 155.12 157.54 154.69 156.10 149.27 649,500
Jul 18, 2023 151.12 155.38 151.12 155.11 148.33 898,700
Jul 17, 2023 152.89 153.92 151.62 151.70 145.07 622,400
Jul 14, 2023 157.33 157.33 153.27 153.79 147.07 782,000
Jul 13, 2023 158.73 159.66 155.91 157.02 150.15 525,000
Jul 12, 2023 159.54 160.62 157.89 157.99 151.08 550,200
Jul 11, 2023 154.39 159.39 153.55 157.98 151.07 989,200
Jul 10, 2023 148.59 153.54 148.37 153.39 146.68 524,200
Jul 7, 2023 146.68 149.62 146.20 148.28 141.80 770,900
Jul 6, 2023 145.50 146.88 144.60 146.56 140.15 441,700
Jul 5, 2023 148.25 148.59 146.88 147.32 140.88 345,800
Jul 3, 2023 148.52 149.63 148.02 149.16 142.64 312,800
Jun 30, 2023 149.96 150.28 148.42 148.79 142.28 429,000
Jun 29, 2023 146.71 149.98 146.00 149.46 142.93 670,600
Jun 28, 2023 146.79 149.37 145.47 146.67 140.26 804,100
Jun 27, 2023 142.91 148.90 142.75 147.99 141.52 634,200
Jun 26, 2023 141.05 143.12 139.23 142.78 136.54 559,300
Jun 23, 2023 141.00 141.46 139.44 140.59 134.44 1,031,700
Jun 22, 2023 144.34 144.34 141.33 142.59 136.36 395,600
Jun 21, 2023 145.55 146.10 142.91 144.66 138.33 750,800
Jun 20, 2023 146.01 146.93 144.65 146.45 140.05 476,500
Jun 16, 2023 148.79 149.25 145.93 146.51 140.10 887,900
Jun 15, 2023 145.87 148.50 145.87 148.27 141.79 443,900
Jun 14, 2023 147.41 148.87 145.55 145.96 139.58 552,700
Jun 13, 2023 145.00 147.67 144.80 146.69 140.28 636,400
Jun 12, 2023 142.41 144.86 141.03 144.36 138.05 501,900
Jun 9, 2023 143.64 144.18 141.83 142.06 135.85 595,200
Jun 8, 2023 145.99 146.50 143.00 143.92 137.63 781,100
Jun 7, 2023 138.16 146.03 138.16 145.98 139.60 1,037,100
Jun 6, 2023 133.23 137.63 132.87 137.24 131.24 521,000
Jun 5, 2023 135.02 135.51 132.07 133.47 127.63 667,300
Jun 2, 2023 133.30 136.73 132.18 135.69 129.76 728,800
Jun 1, 2023 128.93 131.49 126.98 131.40 125.65 855,600
May 31, 2023 130.64 131.39 127.32 129.29 123.64 982,500
May 30, 2023 134.97 135.44 132.67 132.76 126.96 595,000
May 26, 2023 132.08 134.87 131.42 134.22 128.35 454,500
May 25, 2023 133.23 133.88 130.91 132.29 126.51 408,700
May 24, 2023 132.59 133.44 130.63 132.71 126.91 598,200
May 23, 2023 130.33 133.82 129.70 132.75 126.95 806,000
May 22, 2023 131.41 132.29 130.40 131.45 125.70 370,400
May 19, 2023 133.65 133.65 130.57 131.43 125.68 440,700
May 18, 2023 1.75 Dividend
May 18, 2023 129.85 133.94 129.06 133.65 127.81 867,700
May 17, 2023 128.12 132.01 128.04 131.34 123.92 605,800
May 16, 2023 129.04 129.40 125.85 128.11 120.88 1,058,400
May 15, 2023 130.93 131.50 130.16 131.31 123.90 411,500
May 12, 2023 132.95 132.95 128.21 130.59 123.22 684,300
May 11, 2023 132.58 133.55 131.47 132.42 124.94 449,200
May 10, 2023 136.82 136.82 130.99 133.52 125.98 755,500
May 9, 2023 135.73 136.60 135.25 135.94 128.26 472,400
May 8, 2023 137.77 137.77 135.53 136.87 129.14 417,400
May 5, 2023 137.59 137.92 136.00 137.02 129.28 577,000
May 4, 2023 140.22 140.69 135.59 135.75 128.08 762,400
May 3, 2023 140.21 144.60 139.56 141.15 133.18 1,039,100
May 2, 2023 139.24 140.03 136.45 139.00 131.15 993,100
May 1, 2023 140.24 142.38 139.71 139.79 131.90 919,800
Apr 28, 2023 136.63 139.90 136.21 139.59 131.71 1,059,500
Apr 27, 2023 130.18 135.42 129.73 135.39 127.75 1,284,100
Apr 26, 2023 131.62 131.95 127.87 129.02 121.73 1,571,200
Apr 25, 2023 142.89 144.00 132.42 132.55 125.07 2,265,400
Apr 24, 2023 141.04 142.99 139.90 140.70 132.76 1,072,900

Related Tickers

LEG Leggett & Platt, Incorporated
18.20
-0.33%
 
MHK Mohawk Industries, Inc.
110.26
+0.28%
 
ETD Ethan Allen Interiors Inc.
32.25
+0.73%
 
IRBT iRobot Corporation
6.77
+0.42%
 
LOVE The Lovesac Company
21.65
-1.23%
 
SNBR Sleep Number Corporation
13.21
0.00%
 
SN SharkNinja, Inc.
62.44
+0.97%
 
TPX Tempur Sealy International, Inc.
49.34
+0.42%
 
PRPL Purple Innovation, Inc.
1.5017
+0.11%
 
BSET Bassett Furniture Industries, Incorporated
13.02
-0.69%