Whirlpool Corporation (FRA:WHR)
Germany · Delayed Price · Currency is EUR 80.86
+0.78 (0.97%)
Last updated: Sep 9, 2025, 8:01 AM CET
Whirlpool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 80.86 | 80.86 | 80.86 | 80.86 | - | 0.97% | 100 |
| Sep 8, 2025 | 80.36 | 80.36 | 80.08 | 80.08 | - | 2.12% | 100 |
| Sep 5, 2025 | 78.78 | 78.78 | 78.42 | 78.42 | - | 2.56% | 200 |
| Sep 4, 2025 | 76.46 | 76.46 | 76.46 | 76.46 | - | -1.34% | 50 |
| Sep 3, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | - | -2.32% | 50 |
| Sep 2, 2025 | 79.34 | 79.34 | 79.34 | 79.34 | - | 0.63% | 50 |
| Sep 1, 2025 | 78.84 | 78.84 | 78.84 | 78.84 | - | -1.03% | 50 |
| Aug 29, 2025 | 79.66 | 79.66 | 79.66 | 79.66 | - | -1.44% | 50 |
| Aug 28, 2025 | 80.82 | 80.82 | 80.82 | 80.82 | - | -0.47% | 50 |
| Aug 27, 2025 | 81.42 | 81.42 | 81.20 | 81.20 | - | 1.45% | 50 |
| Aug 26, 2025 | 80.04 | 80.04 | 80.04 | 80.04 | - | 0.63% | - |
| Aug 25, 2025 | 79.54 | 79.54 | 79.54 | 79.54 | - | 5.07% | - |
| Aug 22, 2025 | 75.70 | 75.70 | 75.70 | 75.70 | - | 1.47% | 7 |
| Aug 21, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | - | -2.59% | 7 |
| Aug 20, 2025 | 76.58 | 76.58 | 76.58 | 76.58 | - | 1.70% | - |
| Aug 19, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | - | - | 7 |
| Aug 18, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | - | -2.06% | 7 |
| Aug 15, 2025 | 76.34 | 76.88 | 76.34 | 76.88 | - | 0.31% | 7 |
| Aug 14, 2025 | 76.64 | 76.64 | 76.64 | 76.64 | - | 4.93% | 8 |
| Aug 13, 2025 | 73.04 | 73.04 | 73.04 | 73.04 | - | 3.57% | 8 |
| Aug 12, 2025 | 70.52 | 70.52 | 70.52 | 70.52 | - | -1.54% | 8 |
| Aug 11, 2025 | 71.62 | 71.62 | 71.62 | 71.62 | - | -1.21% | 8 |
| Aug 8, 2025 | 71.70 | 72.50 | 71.70 | 72.50 | - | 2.17% | 8 |
| Aug 7, 2025 | 70.96 | 70.96 | 70.96 | 70.96 | - | -2.93% | 40 |
| Aug 6, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | - | 1.70% | 40 |
| Aug 5, 2025 | 71.88 | 71.88 | 71.88 | 71.88 | - | 0.67% | 40 |
| Aug 4, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | - | 0.62% | - |
| Aug 1, 2025 | 72.30 | 72.30 | 70.96 | 70.96 | - | -2.50% | 40 |
| Jul 31, 2025 | 72.78 | 72.78 | 72.78 | 72.78 | - | -0.03% | - |
| Jul 30, 2025 | 73.92 | 73.92 | 72.80 | 72.80 | - | -2.75% | 100 |
| Jul 29, 2025 | 72.80 | 75.28 | 70.00 | 74.86 | - | -12.01% | 984 |
| Jul 28, 2025 | 85.28 | 85.28 | 85.08 | 85.08 | - | 0.38% | 12 |
| Jul 25, 2025 | 83.82 | 84.76 | 83.82 | 84.76 | - | 0.76% | 134 |
| Jul 24, 2025 | 84.12 | 84.12 | 84.12 | 84.12 | - | 2.34% | - |
| Jul 23, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | - | 4.87% | 15 |
| Jul 22, 2025 | 78.46 | 78.46 | 78.38 | 78.38 | - | -1.75% | 15 |
| Jul 21, 2025 | 79.78 | 79.78 | 79.78 | 79.78 | - | -3.16% | - |
| Jul 18, 2025 | 82.92 | 82.92 | 82.38 | 82.38 | - | -1.44% | 201 |
| Jul 17, 2025 | 82.40 | 83.58 | 82.40 | 83.58 | - | -3.06% | 200 |
| Jul 16, 2025 | 86.22 | 86.22 | 86.22 | 86.22 | - | -5.23% | 25 |
| Jul 15, 2025 | 90.98 | 90.98 | 90.98 | 90.98 | - | -1.26% | 25 |
| Jul 14, 2025 | 92.14 | 92.14 | 92.14 | 92.14 | - | -0.07% | 25 |
| Jul 11, 2025 | 92.12 | 92.20 | 92.12 | 92.20 | - | 1.10% | 25 |
| Jul 10, 2025 | 91.20 | 91.20 | 91.20 | 91.20 | - | -0.39% | 150 |
| Jul 9, 2025 | 91.56 | 91.56 | 91.56 | 91.56 | - | -0.54% | - |
| Jul 8, 2025 | 92.06 | 92.06 | 92.06 | 92.06 | - | -1.05% | - |
| Jul 7, 2025 | 92.66 | 93.04 | 92.66 | 93.04 | - | 0.41% | 150 |
| Jul 4, 2025 | 92.66 | 92.66 | 92.66 | 92.66 | - | -0.71% | 130 |
| Jul 3, 2025 | 93.32 | 93.32 | 93.32 | 93.32 | - | 4.88% | - |
| Jul 2, 2025 | 88.98 | 88.98 | 88.98 | 88.98 | - | 3.97% | - |