Whirlpool Corporation (FRA:WHR)
Germany · Delayed Price · Currency is EUR 66.46
+0.44 (0.67%)
Last updated: Sep 30, 2025, 8:05 AM CET
Whirlpool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 300 |
| Sep 25, 2025 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | 0.59% | 300 |
| Sep 24, 2025 | 67.76 | 67.78 | 67.76 | 67.78 | 67.78 | -1.31% | 300 |
| 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% | - |
| Aug 13, 2025 | 73.04 | 73.04 | 73.04 | 73.04 | 72.34 | 3.57% | - |
| Aug 12, 2025 | 70.52 | 70.52 | 70.52 | 70.52 | 69.85 | -1.54% | - |
| Aug 11, 2025 | 71.62 | 71.62 | 71.62 | 71.62 | 70.93 | -1.21% | - |
| Aug 8, 2025 | 71.70 | 72.50 | 71.70 | 72.50 | 71.81 | 2.17% | 8 |
| Aug 7, 2025 | 70.96 | 70.96 | 70.96 | 70.96 | 70.28 | -2.93% | - |
| Aug 6, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 72.40 | 1.70% | - |
| Aug 5, 2025 | 71.88 | 71.88 | 71.88 | 71.88 | 71.19 | 0.67% | - |
| Aug 4, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 70.72 | 0.62% | - |
| Aug 1, 2025 | 72.30 | 72.30 | 70.96 | 70.96 | 70.28 | -2.50% | 40 |
| Jul 31, 2025 | 72.78 | 72.78 | 72.78 | 72.78 | 72.08 | -0.03% | - |
| Jul 30, 2025 | 73.92 | 73.92 | 72.80 | 72.80 | 72.10 | -2.75% | 100 |
| Jul 29, 2025 | 72.80 | 75.28 | 70.00 | 74.86 | 74.14 | -12.01% | 984 |
| Jul 28, 2025 | 85.28 | 85.28 | 85.08 | 85.08 | 84.27 | 0.38% | 12 |
| Jul 25, 2025 | 83.82 | 84.76 | 83.82 | 84.76 | 83.95 | 0.76% | 134 |
| Jul 24, 2025 | 84.12 | 84.12 | 84.12 | 84.12 | 83.32 | 2.34% | - |
| Jul 23, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 81.41 | 4.87% | - |
| Jul 22, 2025 | 78.46 | 78.46 | 78.38 | 78.38 | 77.63 | -1.75% | 15 |