Whirlpool Corporation (FRA:WHR)
Germany · Delayed Price · Currency is EUR 63.60
+1.20 (1.92%)
Last updated: Oct 22, 2025, 8:02 AM CET
Whirlpool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 1.92% | 25 |
| Oct 21, 2025 | 62.12 | 62.40 | 62.12 | 62.40 | 62.40 | -0.95% | 25 |
| Oct 20, 2025 | 62.26 | 63.00 | 62.26 | 63.00 | 63.00 | 1.38% | 55 |
| Oct 17, 2025 | 61.00 | 62.14 | 61.00 | 62.14 | 62.14 | -0.54% | 35 |
| Oct 16, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | -2.86% | 30 |
| Oct 15, 2025 | 63.62 | 64.32 | 63.62 | 64.32 | 64.32 | 4.59% | 30 |
| Oct 14, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -1.32% | 49 |
| Oct 13, 2025 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | -3.08% | 49 |
| Oct 10, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | -2.58% | 49 |
| Oct 9, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.46% | 49 |
| Oct 8, 2025 | 65.82 | 66.98 | 65.82 | 66.98 | 66.98 | -0.74% | 49 |
| Oct 7, 2025 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | -1.03% | - |
| Oct 6, 2025 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | 0.65% | 260 |
| Oct 3, 2025 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | 0.95% | 1,147 |
| Oct 2, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 0.69% | 3 |
| Oct 1, 2025 | 66.16 | 66.64 | 66.16 | 66.64 | 66.64 | 0.27% | 95 |
| Sep 30, 2025 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | 0.67% | 2,287 |
| Sep 29, 2025 | 66.14 | 66.14 | 66.02 | 66.02 | 66.02 | -0.12% | 46 |
| Sep 26, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | -3.05% | 15 |
| Sep 25, 2025 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | 0.59% | 3,032 |
| Sep 24, 2025 | 67.76 | 67.78 | 67.76 | 67.78 | 67.78 | -1.31% | 2,880 |
| Sep 23, 2025 | 68.46 | 69.52 | 68.46 | 68.68 | 68.68 | -2.42% | 81 |
| Sep 22, 2025 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | -2.14% | 40 |
| Sep 19, 2025 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | -2.04% | 40 |
| Sep 18, 2025 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | -2.24% | 40 |
| Sep 17, 2025 | 75.58 | 75.58 | 75.10 | 75.10 | 75.10 | -0.95% | 40 |
| Sep 16, 2025 | 75.84 | 75.84 | 75.82 | 75.82 | 75.82 | -3.24% | 100 |
| Sep 15, 2025 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | -2.76% | 100 |
| Sep 12, 2025 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | 2.16% | 100 |
| Sep 11, 2025 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | -1.47% | 100 |
| Sep 10, 2025 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | -0.99% | 100 |
| Sep 9, 2025 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | 0.97% | 100 |
| Sep 8, 2025 | 80.36 | 80.36 | 80.08 | 80.08 | 80.08 | 2.12% | 100 |
| Sep 5, 2025 | 78.78 | 78.78 | 78.42 | 78.42 | 78.42 | 2.56% | 200 |
| Sep 4, 2025 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | -1.34% | 50 |
| Sep 3, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -2.32% | 50 |
| Sep 2, 2025 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | 0.63% | - |
| Sep 1, 2025 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | -1.03% | - |
| Aug 29, 2025 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | -1.44% | - |
| Aug 28, 2025 | 80.82 | 80.82 | 80.82 | 80.82 | 80.05 | -0.47% | - |
| Aug 27, 2025 | 81.42 | 81.42 | 81.20 | 81.20 | 80.42 | 1.45% | 50 |
| Aug 26, 2025 | 80.04 | 80.04 | 80.04 | 80.04 | 79.27 | 0.63% | - |
| Aug 25, 2025 | 79.54 | 79.54 | 79.54 | 79.54 | 78.78 | 5.07% | - |
| Aug 22, 2025 | 75.70 | 75.70 | 75.70 | 75.70 | 74.98 | 1.47% | - |
| Aug 21, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 73.89 | -2.59% | - |
| Aug 20, 2025 | 76.58 | 76.58 | 76.58 | 76.58 | 75.85 | 1.70% | - |
| Aug 19, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 74.58 | - | - |
| Aug 18, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 74.58 | -2.06% | - |
| Aug 15, 2025 | 76.34 | 76.88 | 76.34 | 76.88 | 76.14 | 0.31% | 7 |
| Aug 14, 2025 | 76.64 | 76.64 | 76.64 | 76.64 | 75.91 | 4.93% | - |