Whirlpool Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	52.17	52.50	51.80	51.20	-	-1.39%	190,316
Mar 27, 2026	53.15	53.91	51.69	51.92	51.92	-3.15%	2,228,859
Mar 26, 2026	54.58	55.83	53.37	53.61	53.61	-2.92%	1,670,787
Mar 25, 2026	54.61	55.41	53.10	55.22	55.22	2.56%	1,731,871
Mar 24, 2026	53.26	55.50	53.26	53.84	53.84	-1.08%	2,110,892
Mar 23, 2026	53.52	55.27	53.20	54.43	54.43	4.15%	2,230,504
Mar 20, 2026	53.85	54.20	52.01	52.26	52.26	-3.65%	5,622,664
Mar 19, 2026	53.84	54.97	53.39	54.24	54.24	-0.20%	2,215,145
Mar 18, 2026	56.86	56.86	54.31	54.35	54.35	-4.41%	2,736,551
Mar 17, 2026	57.00	58.15	56.78	56.86	56.86	0.96%	1,659,593
Mar 16, 2026	58.05	58.05	55.79	56.32	56.32	-2.04%	3,441,336
Mar 13, 2026	57.31	58.13	56.75	57.49	57.49	0.61%	2,451,151
Mar 12, 2026	57.57	59.12	57.09	57.14	57.14	-1.87%	3,542,420
Mar 11, 2026	57.21	58.38	56.44	58.23	58.23	1.18%	2,483,810
Mar 10, 2026	58.40	59.37	56.85	57.55	57.55	-2.03%	2,879,767
Mar 9, 2026	58.00	59.10	56.33	58.74	58.74	-0.03%	3,973,895
Mar 6, 2026	60.33	60.38	58.65	58.76	58.76	-4.03%	3,455,250
Mar 5, 2026	60.04	61.81	59.84	61.23	61.23	2.14%	3,173,240
Mar 4, 2026	60.75	61.05	59.08	59.95	59.95	-0.66%	3,347,484
Mar 3, 2026	62.52	62.52	58.73	60.35	60.35	-5.79%	6,662,390
Mar 2, 2026	67.61	67.70	64.02	64.06	64.06	-6.39%	5,255,910
Feb 27, 2026	68.10	68.92	66.85	68.43	68.43	-1.01%	3,478,344
Feb 26, 2026	70.75	71.23	67.80	69.13	68.23	-2.30%	7,879,305
Feb 25, 2026	71.40	72.00	70.50	70.76	69.84	-1.27%	12,003,256
Feb 24, 2026	75.00	77.43	71.27	71.67	70.74	-13.87%	7,686,476
Feb 23, 2026	83.48	84.49	81.75	83.21	82.13	-1.51%	821,804
Feb 20, 2026	85.08	87.31	80.15	84.49	83.39	-1.24%	3,751,328
Feb 19, 2026	86.45	87.77	85.23	85.55	84.44	-1.03%	1,266,095
Feb 18, 2026	86.50	87.49	86.01	86.44	85.31	-0.89%	1,058,155
Feb 17, 2026	89.15	89.34	85.48	87.22	86.08	-1.66%	1,227,989
Feb 13, 2026	86.90	89.30	85.95	88.69	87.54	-1.90%	1,878,020
Feb 12, 2026	93.08	94.82	89.84	90.41	89.23	-2.60%	1,041,435
Feb 11, 2026	91.06	92.84	90.06	92.82	91.61	1.83%	1,126,829
Feb 10, 2026	88.49	93.10	88.47	91.15	89.96	3.74%	1,653,874
Feb 9, 2026	86.20	88.21	85.52	87.86	86.72	1.55%	1,205,698
Feb 6, 2026	85.65	87.56	85.13	86.52	85.39	1.68%	1,119,859
Feb 5, 2026	86.50	87.32	83.30	85.09	83.98	-2.96%	1,409,165
Feb 4, 2026	86.53	88.85	85.30	87.69	86.55	2.56%	1,857,289
Feb 3, 2026	80.44	86.72	80.14	85.50	84.39	6.96%	2,680,653
Feb 2, 2026	79.10	80.18	77.61	79.94	78.90	-0.06%	1,957,088
Jan 30, 2026	75.84	81.17	75.11	79.99	78.95	3.94%	3,743,108
Jan 29, 2026	76.25	77.48	72.55	76.96	75.96	-4.83%	5,449,069
Jan 28, 2026	83.43	84.91	80.52	80.87	79.82	-3.11%	2,736,223
Jan 27, 2026	84.21	84.72	82.91	83.47	82.38	-1.46%	1,626,274
Jan 26, 2026	85.49	85.84	83.33	84.71	83.61	-0.84%	1,356,009
Jan 23, 2026	89.00	89.21	84.60	85.43	84.32	-4.72%	1,708,145
Jan 22, 2026	88.00	90.21	87.85	89.66	88.49	2.00%	1,428,006
Jan 21, 2026	86.64	88.99	86.15	87.90	86.76	2.07%	1,239,698
Jan 20, 2026	85.25	86.85	83.90	86.12	85.00	-1.16%	1,455,964
Jan 16, 2026	84.62	87.62	83.79	87.13	86.00	2.82%	1,536,247