Whirlpool Corporation (WHR)
NYSE: WHR · Real-Time Price · USD
103.18
-0.33 (-0.32%)
Nov 1, 2024, 4:00 PM EDT - Market closed
Whirlpool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 104.03 | 105.49 | 102.92 | 103.18 | 103.18 | -0.32% | 525,498 |
| Oct 31, 2024 | 102.57 | 103.95 | 102.57 | 103.51 | 103.51 | -0.04% | 574,116 |
| Oct 30, 2024 | 102.34 | 103.90 | 102.25 | 103.55 | 103.55 | 0.84% | 849,347 |
| Oct 29, 2024 | 103.00 | 104.11 | 102.20 | 102.69 | 102.69 | -0.98% | 743,017 |
| Oct 28, 2024 | 105.32 | 105.72 | 103.63 | 103.71 | 103.71 | -0.33% | 1,048,670 |
| Oct 25, 2024 | 109.62 | 110.21 | 103.82 | 104.05 | 104.05 | -5.73% | 1,547,061 |
| Oct 24, 2024 | 106.04 | 113.94 | 105.82 | 110.37 | 110.37 | 11.17% | 3,017,492 |
| Oct 23, 2024 | 101.62 | 102.18 | 99.17 | 99.28 | 99.28 | -2.94% | 1,427,104 |
| Oct 22, 2024 | 104.53 | 104.70 | 102.20 | 102.29 | 102.29 | -2.56% | 764,641 |
| Oct 21, 2024 | 107.10 | 107.12 | 104.87 | 104.98 | 104.98 | -2.04% | 801,272 |
| Oct 18, 2024 | 105.04 | 107.96 | 104.55 | 107.17 | 107.17 | 2.34% | 670,141 |
| Oct 17, 2024 | 104.90 | 105.49 | 103.92 | 104.72 | 104.72 | -0.12% | 406,452 |
| Oct 16, 2024 | 104.57 | 105.65 | 103.79 | 104.85 | 104.85 | 1.71% | 664,036 |
| Oct 15, 2024 | 104.22 | 106.00 | 103.00 | 103.09 | 103.09 | -1.08% | 789,144 |
| Oct 14, 2024 | 104.76 | 104.76 | 101.83 | 104.22 | 104.22 | -0.85% | 755,288 |
| Oct 11, 2024 | 103.60 | 105.66 | 103.27 | 105.11 | 105.11 | 1.84% | 799,809 |
| Oct 10, 2024 | 104.00 | 104.09 | 102.17 | 103.21 | 103.21 | -1.43% | 663,274 |
| Oct 9, 2024 | 104.00 | 105.78 | 103.52 | 104.71 | 104.71 | 1.15% | 531,356 |
| Oct 8, 2024 | 102.19 | 103.90 | 102.09 | 103.52 | 103.52 | 0.29% | 361,351 |
| Oct 7, 2024 | 103.50 | 104.42 | 102.05 | 103.22 | 103.22 | -0.93% | 431,589 |
| Oct 4, 2024 | 106.51 | 106.58 | 103.96 | 104.19 | 104.19 | -0.61% | 532,299 |
| Oct 3, 2024 | 104.12 | 104.99 | 103.67 | 104.83 | 104.83 | -0.31% | 514,647 |
| Oct 2, 2024 | 106.39 | 107.18 | 105.04 | 105.16 | 105.16 | -1.66% | 408,865 |
| Oct 1, 2024 | 107.00 | 107.39 | 105.09 | 106.93 | 106.93 | -0.07% | 367,536 |
| Sep 30, 2024 | 107.00 | 107.91 | 106.25 | 107.00 | 107.00 | -0.61% | 476,048 |
| Sep 27, 2024 | 108.00 | 109.10 | 106.35 | 107.66 | 107.66 | 1.01% | 476,844 |
| Sep 26, 2024 | 104.00 | 107.87 | 103.68 | 106.58 | 106.58 | 3.78% | 1,248,363 |
| Sep 25, 2024 | 103.60 | 103.66 | 102.00 | 102.70 | 102.70 | -0.83% | 740,563 |
| Sep 24, 2024 | 102.76 | 103.68 | 102.49 | 103.56 | 103.56 | 1.21% | 402,773 |
| Sep 23, 2024 | 103.40 | 103.87 | 101.76 | 102.32 | 102.32 | -0.09% | 375,031 |
| Sep 20, 2024 | 102.69 | 103.45 | 101.17 | 102.41 | 102.41 | -0.93% | 1,166,378 |
| Sep 19, 2024 | 103.82 | 103.82 | 101.87 | 103.37 | 103.37 | 2.42% | 725,753 |
| Sep 18, 2024 | 102.26 | 104.96 | 100.74 | 100.93 | 100.93 | -0.89% | 930,736 |
| Sep 17, 2024 | 101.82 | 102.83 | 100.22 | 101.84 | 101.84 | 1.21% | 897,864 |
| Sep 16, 2024 | 99.36 | 101.39 | 99.00 | 100.62 | 100.62 | 2.06% | 768,552 |
| Sep 13, 2024 | 95.29 | 99.00 | 95.29 | 98.59 | 98.59 | 5.03% | 967,421 |
| Sep 12, 2024 | 93.60 | 94.44 | 93.10 | 93.87 | 93.87 | 0.60% | 461,200 |
| Sep 11, 2024 | 96.56 | 96.66 | 92.38 | 93.31 | 93.31 | -3.99% | 1,251,066 |
| Sep 10, 2024 | 97.00 | 97.26 | 95.29 | 97.19 | 97.19 | 0.08% | 441,894 |
| Sep 9, 2024 | 97.50 | 98.19 | 96.50 | 97.11 | 97.11 | -0.51% | 686,525 |
| Sep 6, 2024 | 97.35 | 98.86 | 97.00 | 97.61 | 97.61 | 0.08% | 444,233 |
| Sep 5, 2024 | 99.21 | 99.62 | 97.52 | 97.53 | 97.53 | -1.32% | 420,089 |
| Sep 4, 2024 | 97.58 | 99.06 | 97.08 | 98.83 | 98.83 | 0.67% | 304,065 |
| Sep 3, 2024 | 99.33 | 100.29 | 97.86 | 98.17 | 98.17 | -2.11% | 656,934 |
| Aug 30, 2024 | 101.56 | 102.19 | 99.35 | 100.29 | 100.29 | -2.14% | 664,579 |
| Aug 29, 2024 | 102.93 | 103.38 | 101.29 | 102.48 | 100.72 | 0.37% | 530,737 |
| Aug 28, 2024 | 102.16 | 103.29 | 102.08 | 102.10 | 100.35 | -0.71% | 464,963 |
| Aug 27, 2024 | 102.27 | 103.10 | 101.21 | 102.83 | 101.07 | -0.18% | 530,634 |
| Aug 26, 2024 | 103.26 | 104.11 | 102.18 | 103.02 | 101.25 | 0.63% | 548,802 |
| Aug 23, 2024 | 98.49 | 102.77 | 97.80 | 102.37 | 100.61 | 4.42% | 704,172 |
| Aug 22, 2024 | 99.16 | 99.50 | 97.66 | 98.04 | 96.36 | -0.97% | 567,702 |
| Aug 21, 2024 | 97.63 | 99.16 | 96.73 | 99.00 | 97.30 | 2.57% | 678,279 |
| Aug 20, 2024 | 96.06 | 97.12 | 95.72 | 96.52 | 94.87 | 0.40% | 611,682 |
| Aug 19, 2024 | 97.20 | 97.63 | 95.89 | 96.14 | 94.49 | -0.59% | 617,351 |
| Aug 16, 2024 | 95.20 | 97.45 | 95.20 | 96.71 | 95.05 | 1.13% | 589,299 |
| Aug 15, 2024 | 96.78 | 97.45 | 94.78 | 95.63 | 93.99 | 1.35% | 769,744 |
| Aug 14, 2024 | 96.37 | 96.81 | 93.90 | 94.36 | 92.74 | -1.53% | 680,210 |
| Aug 13, 2024 | 92.50 | 96.69 | 92.10 | 95.83 | 94.19 | 3.96% | 1,658,643 |
| Aug 12, 2024 | 93.50 | 94.00 | 91.61 | 92.18 | 90.60 | -1.01% | 475,841 |
| Aug 9, 2024 | 93.63 | 94.49 | 92.36 | 93.12 | 91.52 | -0.39% | 751,168 |
| Aug 8, 2024 | 91.01 | 93.68 | 90.63 | 93.48 | 91.88 | 3.58% | 1,046,391 |
| Aug 7, 2024 | 93.94 | 94.12 | 90.08 | 90.25 | 88.70 | -2.28% | 909,887 |
| Aug 6, 2024 | 93.26 | 94.40 | 92.05 | 92.36 | 90.78 | -0.93% | 878,468 |
| Aug 5, 2024 | 92.96 | 94.27 | 91.66 | 93.23 | 91.63 | -3.69% | 1,227,062 |
| Aug 2, 2024 | 97.00 | 97.02 | 94.71 | 96.80 | 95.14 | -1.83% | 1,072,616 |
| Aug 1, 2024 | 101.90 | 103.29 | 97.49 | 98.60 | 96.91 | -3.30% | 962,711 |
| Jul 31, 2024 | 102.82 | 104.23 | 101.09 | 101.97 | 100.22 | -0.36% | 1,376,258 |
| Jul 30, 2024 | 98.98 | 102.36 | 97.73 | 102.34 | 100.59 | 2.99% | 1,357,214 |
| Jul 29, 2024 | 99.52 | 100.00 | 97.14 | 99.37 | 97.67 | -0.16% | 1,172,218 |
| Jul 26, 2024 | 102.42 | 102.71 | 99.14 | 99.53 | 97.82 | -2.01% | 1,072,848 |
| Jul 25, 2024 | 100.00 | 101.62 | 97.03 | 101.57 | 99.83 | 2.86% | 1,742,132 |
| Jul 24, 2024 | 101.22 | 101.80 | 98.03 | 98.75 | 97.06 | -2.57% | 1,854,154 |
| Jul 23, 2024 | 104.00 | 104.04 | 100.64 | 101.36 | 99.62 | -4.66% | 1,724,556 |
| Jul 22, 2024 | 106.15 | 107.44 | 105.47 | 106.31 | 104.49 | 0.65% | 733,011 |
| Jul 19, 2024 | 104.65 | 107.39 | 104.65 | 105.62 | 103.81 | 0.40% | 743,928 |
| Jul 18, 2024 | 110.57 | 115.45 | 103.93 | 105.20 | 103.40 | -5.73% | 2,627,768 |
| Jul 17, 2024 | 110.75 | 112.96 | 110.75 | 111.59 | 109.68 | -0.67% | 939,607 |
| Jul 16, 2024 | 111.37 | 113.31 | 111.19 | 112.34 | 110.41 | 1.51% | 841,914 |
| Jul 15, 2024 | 109.37 | 111.45 | 108.49 | 110.67 | 108.77 | 0.75% | 899,956 |
| Jul 12, 2024 | 109.52 | 111.15 | 108.59 | 109.85 | 107.97 | 1.30% | 892,059 |
| Jul 11, 2024 | 105.00 | 108.52 | 104.83 | 108.44 | 106.58 | 5.40% | 936,349 |
| Jul 10, 2024 | 101.34 | 104.19 | 100.56 | 102.88 | 101.12 | 1.53% | 715,562 |
| Jul 9, 2024 | 102.05 | 102.18 | 100.88 | 101.33 | 99.59 | -1.53% | 944,209 |
| Jul 8, 2024 | 100.93 | 103.70 | 100.73 | 102.90 | 101.14 | 2.49% | 1,177,966 |
| Jul 5, 2024 | 100.44 | 101.52 | 99.73 | 100.40 | 98.68 | -0.45% | 969,092 |
| Jul 3, 2024 | 102.67 | 103.85 | 100.85 | 100.85 | 99.12 | -1.35% | 514,663 |
| Jul 2, 2024 | 102.20 | 102.90 | 101.28 | 102.23 | 100.48 | 1.35% | 1,344,020 |
| Jul 1, 2024 | 101.78 | 102.63 | 100.61 | 100.87 | 99.14 | -1.30% | 1,173,004 |
| Jun 28, 2024 | 101.06 | 103.16 | 100.65 | 102.20 | 100.45 | 1.31% | 1,314,479 |
| Jun 27, 2024 | 100.87 | 101.10 | 99.36 | 100.88 | 99.15 | -1.01% | 1,778,063 |
| Jun 26, 2024 | 103.31 | 103.62 | 96.22 | 101.91 | 100.16 | 17.10% | 9,743,383 |
| Jun 25, 2024 | 90.97 | 91.01 | 86.96 | 87.03 | 85.54 | -5.21% | 1,712,032 |
| Jun 24, 2024 | 91.00 | 92.36 | 90.86 | 91.81 | 90.24 | 1.53% | 1,218,925 |
| Jun 21, 2024 | 89.61 | 90.98 | 89.12 | 90.43 | 88.88 | 0.93% | 1,282,448 |
| Jun 20, 2024 | 88.61 | 89.85 | 88.61 | 89.60 | 88.06 | 0.55% | 841,883 |
| Jun 18, 2024 | 91.62 | 92.66 | 89.06 | 89.11 | 87.58 | -2.88% | 1,183,273 |
| Jun 17, 2024 | 90.90 | 94.15 | 90.90 | 91.75 | 90.18 | 1.05% | 1,691,085 |
| Jun 14, 2024 | 91.76 | 92.65 | 90.61 | 90.80 | 89.24 | -2.17% | 1,200,030 |
| Jun 13, 2024 | 93.81 | 93.81 | 91.00 | 92.81 | 91.22 | -1.32% | 1,043,302 |
| Jun 12, 2024 | 91.12 | 95.54 | 91.12 | 94.05 | 92.44 | 6.22% | 3,474,128 |