Whirlpool Corporation (WHR)
NYSE: WHR · Real-Time Price · USD
86.45
-3.85 (-4.26%)
At close: Sep 17, 2025, 4:00 PM EDT
87.66
+1.21 (1.40%)
After-hours: Sep 17, 2025, 7:59 PM EDT
Whirlpool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 90.27 | 91.57 | 86.34 | 86.45 | 86.45 | -4.26% | 1,581,949 |
| Sep 16, 2025 | 90.25 | 90.83 | 89.04 | 90.30 | 90.30 | 0.41% | 1,798,088 |
| Sep 15, 2025 | 93.02 | 93.29 | 89.34 | 89.93 | 89.93 | -2.36% | 1,043,106 |
| Sep 12, 2025 | 94.29 | 94.62 | 92.05 | 92.10 | 92.10 | -3.01% | 894,162 |
| Sep 11, 2025 | 93.49 | 95.28 | 92.72 | 94.96 | 94.96 | 1.29% | 818,945 |
| Sep 10, 2025 | 93.17 | 93.98 | 91.58 | 93.75 | 93.75 | -0.06% | 1,100,783 |
| Sep 9, 2025 | 95.21 | 96.57 | 93.75 | 93.81 | 93.81 | -1.81% | 1,164,849 |
| Sep 8, 2025 | 94.51 | 96.00 | 92.83 | 95.54 | 95.54 | 1.16% | 976,581 |
| Sep 5, 2025 | 92.65 | 96.46 | 92.36 | 94.44 | 94.44 | 2.62% | 1,228,375 |
| Sep 4, 2025 | 89.77 | 92.20 | 89.06 | 92.03 | 92.03 | 2.87% | 952,641 |
| Sep 3, 2025 | 90.02 | 91.38 | 89.23 | 89.46 | 89.46 | -1.20% | 859,242 |
| Sep 2, 2025 | 91.95 | 92.19 | 90.13 | 90.55 | 90.55 | -2.79% | 1,147,868 |
| Aug 29, 2025 | 93.83 | 94.58 | 92.19 | 93.15 | 93.15 | -1.39% | 1,165,752 |
| Aug 28, 2025 | 95.25 | 95.25 | 93.37 | 94.46 | 93.56 | -0.15% | 841,850 |
| Aug 27, 2025 | 94.49 | 95.97 | 94.25 | 94.60 | 93.70 | -0.36% | 808,062 |
| Aug 26, 2025 | 93.44 | 95.47 | 93.14 | 94.94 | 94.03 | 1.41% | 1,117,699 |
| Aug 25, 2025 | 93.30 | 94.46 | 92.21 | 93.62 | 92.72 | -0.03% | 956,648 |
| Aug 22, 2025 | 88.89 | 94.24 | 88.47 | 93.65 | 92.75 | 6.17% | 1,395,642 |
| Aug 21, 2025 | 86.29 | 88.30 | 85.46 | 88.21 | 87.37 | 1.39% | 765,563 |
| Aug 20, 2025 | 89.26 | 90.30 | 86.99 | 87.00 | 86.17 | -2.87% | 1,089,979 |
| Aug 19, 2025 | 88.80 | 91.62 | 88.23 | 89.57 | 88.71 | 1.68% | 1,089,190 |
| Aug 18, 2025 | 88.75 | 89.30 | 87.44 | 88.09 | 87.25 | -0.05% | 1,456,962 |
| Aug 15, 2025 | 89.70 | 90.03 | 88.10 | 88.13 | 87.29 | -0.99% | 983,789 |
| Aug 14, 2025 | 88.23 | 89.46 | 87.25 | 89.01 | 88.16 | -1.33% | 809,804 |
| Aug 13, 2025 | 85.94 | 91.08 | 85.51 | 90.21 | 89.35 | 5.21% | 1,276,135 |
| Aug 12, 2025 | 82.69 | 86.14 | 82.50 | 85.74 | 84.92 | 4.27% | 1,320,758 |
| Aug 11, 2025 | 83.90 | 84.75 | 81.06 | 82.23 | 81.44 | -1.77% | 1,236,990 |
| Aug 8, 2025 | 84.35 | 84.35 | 82.88 | 83.71 | 82.91 | -0.05% | 1,064,952 |
| Aug 7, 2025 | 84.11 | 85.13 | 83.18 | 83.75 | 82.95 | 1.00% | 1,014,591 |
| Aug 6, 2025 | 85.00 | 85.00 | 82.61 | 82.92 | 82.13 | -1.90% | 1,111,654 |
| Aug 5, 2025 | 83.53 | 84.98 | 82.68 | 84.53 | 83.72 | 1.72% | 1,443,255 |
| Aug 4, 2025 | 82.67 | 83.67 | 81.50 | 83.10 | 82.31 | 0.52% | 1,506,387 |
| Aug 1, 2025 | 82.73 | 83.01 | 80.93 | 82.67 | 81.88 | -0.45% | 2,335,693 |
| Jul 31, 2025 | 82.93 | 84.42 | 82.50 | 83.04 | 82.25 | -0.84% | 2,402,627 |
| Jul 30, 2025 | 84.41 | 85.16 | 83.00 | 83.74 | 82.94 | -1.20% | 4,132,435 |
| Jul 29, 2025 | 85.51 | 90.55 | 84.01 | 84.76 | 83.95 | -13.43% | 14,680,194 |
| Jul 28, 2025 | 100.00 | 100.49 | 96.81 | 97.91 | 96.97 | -1.83% | 3,809,671 |
| Jul 25, 2025 | 100.00 | 100.00 | 97.35 | 99.74 | 98.79 | 1.14% | 797,824 |
| Jul 24, 2025 | 98.49 | 100.14 | 97.85 | 98.62 | 97.68 | -0.85% | 1,458,912 |
| Jul 23, 2025 | 98.00 | 99.62 | 97.11 | 99.47 | 98.52 | 3.06% | 1,433,379 |
| Jul 22, 2025 | 92.35 | 96.90 | 92.19 | 96.52 | 95.60 | 4.66% | 1,141,309 |
| Jul 21, 2025 | 94.14 | 94.48 | 92.20 | 92.22 | 91.34 | -1.03% | 1,027,766 |
| Jul 18, 2025 | 96.00 | 96.32 | 92.46 | 93.18 | 92.29 | -3.56% | 2,096,759 |
| Jul 17, 2025 | 96.22 | 97.41 | 95.07 | 96.62 | 95.70 | 0.48% | 1,562,754 |
| Jul 16, 2025 | 101.09 | 101.09 | 95.92 | 96.16 | 95.24 | -4.74% | 2,054,691 |
| Jul 15, 2025 | 106.50 | 106.50 | 100.31 | 100.94 | 99.97 | -5.21% | 2,135,269 |
| Jul 14, 2025 | 107.87 | 107.93 | 104.81 | 106.49 | 105.47 | -1.85% | 929,486 |
| Jul 11, 2025 | 107.17 | 108.94 | 106.75 | 108.50 | 107.46 | 0.06% | 782,507 |
| Jul 10, 2025 | 107.67 | 110.26 | 106.84 | 108.43 | 107.39 | 0.51% | 997,891 |
| Jul 9, 2025 | 109.54 | 109.77 | 106.51 | 107.88 | 106.85 | 0.13% | 1,263,897 |