Whirlpool Corporation (WHR)
NYSE: WHR · Real-Time Price · USD
89.51
-3.49 (-3.75%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Whirlpool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 92.52 | 92.86 | 89.05 | 89.51 | 89.51 | -3.75% | 1,053,133 |
| Mar 27, 2025 | 93.49 | 94.55 | 92.67 | 93.00 | 93.00 | -0.93% | 528,880 |
| Mar 26, 2025 | 94.10 | 94.99 | 93.40 | 93.87 | 93.87 | 0.04% | 616,379 |
| Mar 25, 2025 | 95.29 | 95.35 | 93.51 | 93.83 | 93.83 | -1.89% | 756,280 |
| Mar 24, 2025 | 94.02 | 96.10 | 93.95 | 95.64 | 95.64 | 2.45% | 578,509 |
| Mar 21, 2025 | 92.78 | 93.85 | 92.07 | 93.35 | 93.35 | -0.85% | 1,176,818 |
| Mar 20, 2025 | 93.75 | 95.55 | 93.08 | 94.15 | 94.15 | -0.37% | 656,381 |
| Mar 19, 2025 | 93.16 | 95.33 | 93.10 | 94.50 | 94.50 | 1.38% | 605,406 |
| Mar 18, 2025 | 94.69 | 95.31 | 92.27 | 93.21 | 93.21 | -1.08% | 877,289 |
| Mar 17, 2025 | 91.03 | 94.70 | 91.03 | 94.23 | 94.23 | 3.57% | 908,040 |
| Mar 14, 2025 | 90.17 | 92.80 | 89.90 | 90.98 | 90.98 | 2.71% | 967,718 |
| Mar 13, 2025 | 90.61 | 91.43 | 87.86 | 88.58 | 88.58 | -2.71% | 1,180,662 |
| Mar 12, 2025 | 91.99 | 92.46 | 90.04 | 91.05 | 91.05 | -0.95% | 954,541 |
| Mar 11, 2025 | 94.50 | 94.61 | 90.56 | 91.92 | 91.92 | -2.85% | 1,298,219 |
| Mar 10, 2025 | 94.65 | 97.00 | 94.19 | 94.62 | 94.62 | -0.26% | 752,112 |
| Mar 7, 2025 | 93.50 | 96.31 | 91.62 | 94.87 | 94.87 | 1.03% | 1,243,778 |
| Mar 6, 2025 | 91.19 | 94.35 | 91.14 | 93.90 | 93.90 | 2.53% | 895,282 |
| Mar 5, 2025 | 91.35 | 92.29 | 89.46 | 91.58 | 91.58 | 0.96% | 1,296,110 |
| Mar 4, 2025 | 96.88 | 97.50 | 90.68 | 90.71 | 90.71 | -7.86% | 2,627,301 |
| Mar 3, 2025 | 102.00 | 102.00 | 98.04 | 98.45 | 98.45 | -3.28% | 1,334,008 |
| Feb 28, 2025 | 100.64 | 102.12 | 100.00 | 101.79 | 101.79 | -0.88% | 974,510 |
| Feb 27, 2025 | 104.41 | 104.77 | 102.60 | 102.69 | 100.95 | -1.54% | 715,317 |
| Feb 26, 2025 | 104.21 | 104.70 | 103.24 | 104.30 | 102.54 | 0.10% | 623,074 |
| Feb 25, 2025 | 101.78 | 104.61 | 101.63 | 104.20 | 102.44 | 3.07% | 826,309 |
| Feb 24, 2025 | 104.79 | 104.95 | 101.09 | 101.10 | 99.39 | -3.53% | 1,106,058 |
| Feb 21, 2025 | 106.85 | 106.98 | 104.00 | 104.80 | 103.03 | -1.20% | 1,034,209 |
| Feb 20, 2025 | 105.50 | 106.64 | 105.02 | 106.07 | 104.28 | 0.07% | 558,894 |
| Feb 19, 2025 | 103.33 | 106.09 | 103.00 | 106.00 | 104.21 | 0.81% | 943,419 |
| Feb 18, 2025 | 104.00 | 106.05 | 102.02 | 105.15 | 103.37 | 1.21% | 1,007,823 |
| Feb 14, 2025 | 103.07 | 105.25 | 102.49 | 103.89 | 102.13 | 2.29% | 984,921 |
| Feb 13, 2025 | 98.48 | 101.92 | 98.15 | 101.56 | 99.84 | 3.25% | 1,259,804 |
| Feb 12, 2025 | 98.50 | 99.17 | 97.57 | 98.36 | 96.70 | -1.17% | 1,422,442 |
| Feb 11, 2025 | 100.00 | 101.22 | 99.16 | 99.52 | 97.84 | -1.05% | 918,948 |
| Feb 10, 2025 | 101.96 | 102.52 | 100.47 | 100.58 | 98.88 | -1.20% | 1,014,488 |
| Feb 7, 2025 | 103.04 | 103.75 | 101.57 | 101.80 | 100.08 | -1.04% | 937,951 |
| Feb 6, 2025 | 103.62 | 104.91 | 102.87 | 102.87 | 101.13 | 0.06% | 1,007,651 |
| Feb 5, 2025 | 100.56 | 103.36 | 100.00 | 102.81 | 101.07 | 2.41% | 1,301,283 |
| Feb 4, 2025 | 98.68 | 101.16 | 98.39 | 100.39 | 98.69 | 1.19% | 1,632,423 |
| Feb 3, 2025 | 100.61 | 103.49 | 99.02 | 99.21 | 97.53 | -5.52% | 2,014,252 |
| Jan 31, 2025 | 108.11 | 109.18 | 104.90 | 105.01 | 103.24 | -3.12% | 1,831,875 |
| Jan 30, 2025 | 111.00 | 113.00 | 104.00 | 108.39 | 106.56 | -16.48% | 4,737,375 |
| Jan 29, 2025 | 133.45 | 133.45 | 128.65 | 129.78 | 127.59 | -2.21% | 1,353,239 |
| Jan 28, 2025 | 132.75 | 134.95 | 131.50 | 132.71 | 130.47 | -0.32% | 916,736 |
| Jan 27, 2025 | 131.91 | 135.49 | 131.91 | 133.14 | 130.89 | 0.81% | 896,822 |
| Jan 24, 2025 | 132.05 | 133.81 | 130.82 | 132.07 | 129.84 | -0.59% | 613,981 |
| Jan 23, 2025 | 132.19 | 134.54 | 130.82 | 132.86 | 130.61 | 0.59% | 1,031,176 |
| Jan 22, 2025 | 131.61 | 133.14 | 130.64 | 132.08 | 129.85 | 0.08% | 706,311 |
| Jan 21, 2025 | 130.90 | 132.09 | 130.17 | 131.98 | 129.75 | 1.52% | 617,840 |
| Jan 17, 2025 | 129.95 | 130.85 | 128.79 | 130.01 | 127.81 | 0.88% | 631,788 |
| Jan 16, 2025 | 129.34 | 129.95 | 127.32 | 128.87 | 126.69 | -0.63% | 679,023 |