Whirlpool Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	4.03	4.05	4.00	4.02	4.02	-0.25%	8,500
May 22, 2026	4.07	4.08	4.02	4.03	4.03	0.50%	7,300
May 21, 2026	3.97	4.07	3.97	4.01	4.01	0.50%	7,400
May 20, 2026	3.97	4.04	3.97	3.99	3.99	0.25%	15,300
May 19, 2026	4.07	4.14	3.98	3.98	3.98	-2.45%	25,200
May 18, 2026	4.23	4.25	4.08	4.08	4.08	-2.16%	17,600
May 15, 2026	4.36	4.36	4.15	4.17	4.17	-3.25%	17,300
May 14, 2026	4.29	4.38	4.29	4.31	4.31	-1.60%	18,200
May 13, 2026	4.31	4.39	4.29	4.38	4.38	-	8,900
May 12, 2026	4.32	4.38	4.31	4.38	4.38	1.39%	1,700
May 11, 2026	4.33	4.35	4.31	4.32	4.32	-0.46%	7,700
May 8, 2026	4.34	4.38	4.34	4.34	4.34	-0.46%	5,900
May 7, 2026	4.38	4.40	4.36	4.36	4.36	-0.68%	3,300
May 6, 2026	4.36	4.41	4.35	4.39	4.39	0.23%	2,500
May 5, 2026	4.35	4.40	4.34	4.38	4.38	1.62%	7,200
May 4, 2026	4.36	4.40	4.31	4.31	4.31	-0.92%	6,500
Apr 30, 2026	4.34	4.40	4.34	4.35	4.35	0.23%	6,200
Apr 29, 2026	4.43	4.43	4.34	4.34	4.34	-0.23%	1,900
Apr 28, 2026	4.36	4.36	4.34	4.35	4.35	0.29%	1,300
Apr 27, 2026	4.48	4.48	4.38	4.38	4.34	-0.68%	10,300
Apr 24, 2026	4.45	4.45	4.40	4.41	4.37	-0.90%	4,200
Apr 23, 2026	4.53	4.54	4.41	4.45	4.41	-1.11%	26,700
Apr 22, 2026	4.34	4.60	4.29	4.50	4.46	5.14%	59,100
Apr 20, 2026	4.35	4.35	4.28	4.28	4.24	-0.70%	19,900
Apr 17, 2026	4.31	4.31	4.29	4.31	4.27	0.47%	12,600
Apr 16, 2026	4.32	4.32	4.29	4.29	4.25	-0.23%	41,000
Apr 15, 2026	4.30	4.32	4.29	4.30	4.26	-	14,900
Apr 14, 2026	4.33	4.35	4.29	4.30	4.26	0.47%	17,000
Apr 13, 2026	4.34	4.35	4.28	4.28	4.24	-0.47%	33,900
Apr 10, 2026	4.32	4.35	4.28	4.30	4.26	-	19,700
Apr 9, 2026	4.30	4.35	4.30	4.30	4.26	0.23%	25,400
Apr 8, 2026	4.31	4.40	4.29	4.29	4.25	-	21,500
Apr 7, 2026	4.33	4.64	4.29	4.29	4.25	-0.69%	37,200
Apr 6, 2026	4.34	4.35	4.26	4.32	4.28	-	11,900
Apr 2, 2026	4.37	4.37	4.30	4.32	4.28	-2.04%	29,300
Apr 1, 2026	4.41	4.43	4.37	4.41	4.37	0.23%	18,100
Mar 31, 2026	4.41	4.42	4.33	4.40	4.36	-0.23%	45,400
Mar 30, 2026	4.40	4.45	4.40	4.41	4.37	0.23%	3,800
Mar 27, 2026	4.42	4.48	4.40	4.40	4.36	-0.45%	11,600
Mar 26, 2026	4.48	4.51	4.40	4.42	4.38	-1.34%	7,900
Mar 25, 2026	4.50	4.58	4.41	4.48	4.44	-1.54%	18,800
Mar 24, 2026	4.53	4.58	4.43	4.55	4.51	3.17%	8,400
Mar 23, 2026	4.41	4.50	4.41	4.41	4.37	0.23%	9,500
Mar 20, 2026	4.45	4.52	4.40	4.40	4.36	-1.12%	15,600
Mar 19, 2026	4.53	4.55	4.45	4.45	4.41	-1.77%	9,100
Mar 18, 2026	4.57	4.58	4.48	4.53	4.49	-0.44%	16,700
Mar 17, 2026	4.57	4.57	4.50	4.55	4.51	1.11%	57,800
Mar 16, 2026	4.50	4.60	4.50	4.50	4.46	-0.22%	14,500
Mar 13, 2026	4.57	4.65	4.42	4.51	4.47	-0.66%	11,000
Mar 12, 2026	4.56	4.62	4.54	4.54	4.50	-0.44%	117,800