Whirlpool Corporation (WHR)
NYSE: WHR · Real-Time Price · USD
111.15
+1.35 (1.23%)
Nov 21, 2024, 3:13 PM EST - Market open
Whirlpool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 108.32 | 110.02 | 108.18 | 109.80 | 109.80 | 0.11% | 515,989 |
| Nov 19, 2024 | 109.54 | 110.61 | 108.12 | 109.68 | 109.68 | -1.47% | 589,693 |
| Nov 18, 2024 | 111.89 | 112.29 | 110.68 | 111.32 | 111.32 | -0.87% | 543,217 |
| Nov 15, 2024 | 112.90 | 113.58 | 111.11 | 112.30 | 112.30 | -1.52% | 743,478 |
| Nov 14, 2024 | 114.50 | 116.56 | 113.62 | 114.03 | 112.28 | 0.18% | 1,118,163 |
| Nov 13, 2024 | 112.01 | 114.31 | 111.59 | 113.82 | 112.07 | 3.01% | 892,064 |
| Nov 12, 2024 | 112.10 | 113.03 | 110.05 | 110.49 | 108.80 | -2.17% | 660,493 |
| Nov 11, 2024 | 111.33 | 113.26 | 110.50 | 112.94 | 111.21 | 2.20% | 755,214 |
| Nov 8, 2024 | 108.71 | 110.54 | 107.74 | 110.51 | 108.81 | 1.66% | 583,702 |
| Nov 7, 2024 | 107.78 | 110.85 | 107.78 | 108.71 | 107.04 | 0.62% | 576,914 |
| Nov 6, 2024 | 109.00 | 110.65 | 107.49 | 108.04 | 106.38 | 1.59% | 1,099,176 |
| Nov 5, 2024 | 104.70 | 107.04 | 104.13 | 106.35 | 104.72 | 1.29% | 865,433 |
| Nov 4, 2024 | 103.29 | 105.77 | 103.29 | 105.00 | 103.39 | 1.76% | 879,023 |
| Nov 1, 2024 | 104.03 | 105.49 | 102.92 | 103.18 | 101.60 | -0.32% | 525,786 |
| Oct 31, 2024 | 102.57 | 103.95 | 102.57 | 103.51 | 101.92 | -0.04% | 574,116 |
| Oct 30, 2024 | 102.34 | 103.90 | 102.25 | 103.55 | 101.96 | 0.84% | 849,347 |
| Oct 29, 2024 | 103.00 | 104.11 | 102.20 | 102.69 | 101.11 | -0.98% | 743,017 |
| Oct 28, 2024 | 105.32 | 105.72 | 103.63 | 103.71 | 102.12 | -0.33% | 1,048,670 |
| Oct 25, 2024 | 109.62 | 110.21 | 103.82 | 104.05 | 102.45 | -5.73% | 1,547,061 |
| Oct 24, 2024 | 106.04 | 113.94 | 105.82 | 110.37 | 108.68 | 11.17% | 3,017,492 |
| Oct 23, 2024 | 101.62 | 102.18 | 99.17 | 99.28 | 97.76 | -2.94% | 1,427,104 |
| Oct 22, 2024 | 104.53 | 104.70 | 102.20 | 102.29 | 100.72 | -2.56% | 764,641 |
| Oct 21, 2024 | 107.10 | 107.12 | 104.87 | 104.98 | 103.37 | -2.04% | 801,272 |
| Oct 18, 2024 | 105.04 | 107.96 | 104.55 | 107.17 | 105.53 | 2.34% | 670,141 |
| Oct 17, 2024 | 104.90 | 105.49 | 103.92 | 104.72 | 103.11 | -0.12% | 406,452 |
| Oct 16, 2024 | 104.57 | 105.65 | 103.79 | 104.85 | 103.24 | 1.71% | 664,036 |
| Oct 15, 2024 | 104.22 | 106.00 | 103.00 | 103.09 | 101.51 | -1.08% | 789,144 |
| Oct 14, 2024 | 104.76 | 104.76 | 101.83 | 104.22 | 102.62 | -0.85% | 755,288 |
| Oct 11, 2024 | 103.60 | 105.66 | 103.27 | 105.11 | 103.50 | 1.84% | 799,809 |
| Oct 10, 2024 | 104.00 | 104.09 | 102.17 | 103.21 | 101.63 | -1.43% | 663,274 |
| Oct 9, 2024 | 104.00 | 105.78 | 103.52 | 104.71 | 103.10 | 1.15% | 531,356 |
| Oct 8, 2024 | 102.19 | 103.90 | 102.09 | 103.52 | 101.93 | 0.29% | 361,351 |
| Oct 7, 2024 | 103.50 | 104.42 | 102.05 | 103.22 | 101.64 | -0.93% | 431,589 |
| Oct 4, 2024 | 106.51 | 106.58 | 103.96 | 104.19 | 102.59 | -0.61% | 532,299 |
| Oct 3, 2024 | 104.12 | 104.99 | 103.67 | 104.83 | 103.22 | -0.31% | 514,647 |
| Oct 2, 2024 | 106.39 | 107.18 | 105.04 | 105.16 | 103.55 | -1.66% | 408,865 |
| Oct 1, 2024 | 107.00 | 107.39 | 105.09 | 106.93 | 105.29 | -0.07% | 367,536 |
| Sep 30, 2024 | 107.00 | 107.91 | 106.25 | 107.00 | 105.36 | -0.61% | 476,048 |
| Sep 27, 2024 | 108.00 | 109.10 | 106.35 | 107.66 | 106.01 | 1.01% | 476,844 |
| Sep 26, 2024 | 104.00 | 107.87 | 103.68 | 106.58 | 104.95 | 3.78% | 1,248,363 |
| Sep 25, 2024 | 103.60 | 103.66 | 102.00 | 102.70 | 101.12 | -0.83% | 740,563 |
| Sep 24, 2024 | 102.76 | 103.68 | 102.49 | 103.56 | 101.97 | 1.21% | 402,773 |
| Sep 23, 2024 | 103.40 | 103.87 | 101.76 | 102.32 | 100.75 | -0.09% | 375,031 |
| Sep 20, 2024 | 102.69 | 103.45 | 101.17 | 102.41 | 100.84 | -0.93% | 1,166,378 |
| Sep 19, 2024 | 103.82 | 103.82 | 101.87 | 103.37 | 101.78 | 2.42% | 725,753 |
| Sep 18, 2024 | 102.26 | 104.96 | 100.74 | 100.93 | 99.38 | -0.89% | 930,736 |
| Sep 17, 2024 | 101.82 | 102.83 | 100.22 | 101.84 | 100.28 | 1.21% | 897,864 |
| Sep 16, 2024 | 99.36 | 101.39 | 99.00 | 100.62 | 99.08 | 2.06% | 768,552 |
| Sep 13, 2024 | 95.29 | 99.00 | 95.29 | 98.59 | 97.08 | 5.03% | 967,421 |
| Sep 12, 2024 | 93.60 | 94.44 | 93.10 | 93.87 | 92.43 | 0.60% | 461,200 |
| Sep 11, 2024 | 96.56 | 96.66 | 92.38 | 93.31 | 91.88 | -3.99% | 1,251,066 |
| Sep 10, 2024 | 97.00 | 97.26 | 95.29 | 97.19 | 95.70 | 0.08% | 441,894 |
| Sep 9, 2024 | 97.50 | 98.19 | 96.50 | 97.11 | 95.62 | -0.51% | 686,525 |
| Sep 6, 2024 | 97.35 | 98.86 | 97.00 | 97.61 | 96.11 | 0.08% | 444,233 |
| Sep 5, 2024 | 99.21 | 99.62 | 97.52 | 97.53 | 96.03 | -1.32% | 420,089 |
| Sep 4, 2024 | 97.58 | 99.06 | 97.08 | 98.83 | 97.31 | 0.67% | 304,065 |
| Sep 3, 2024 | 99.33 | 100.29 | 97.86 | 98.17 | 96.66 | -2.11% | 656,934 |
| Aug 30, 2024 | 101.56 | 102.19 | 99.35 | 100.29 | 98.75 | -2.14% | 664,579 |
| Aug 29, 2024 | 102.93 | 103.38 | 101.29 | 102.48 | 99.18 | 0.37% | 530,737 |
| Aug 28, 2024 | 102.16 | 103.29 | 102.08 | 102.10 | 98.81 | -0.71% | 464,963 |
| Aug 27, 2024 | 102.27 | 103.10 | 101.21 | 102.83 | 99.52 | -0.18% | 530,634 |
| Aug 26, 2024 | 103.26 | 104.11 | 102.18 | 103.02 | 99.70 | 0.63% | 548,802 |
| Aug 23, 2024 | 98.49 | 102.77 | 97.80 | 102.37 | 99.07 | 4.42% | 704,172 |
| Aug 22, 2024 | 99.16 | 99.50 | 97.66 | 98.04 | 94.88 | -0.97% | 567,702 |
| Aug 21, 2024 | 97.63 | 99.16 | 96.73 | 99.00 | 95.81 | 2.57% | 678,279 |
| Aug 20, 2024 | 96.06 | 97.12 | 95.72 | 96.52 | 93.41 | 0.40% | 611,682 |
| Aug 19, 2024 | 97.20 | 97.63 | 95.89 | 96.14 | 93.04 | -0.59% | 617,351 |
| Aug 16, 2024 | 95.20 | 97.45 | 95.20 | 96.71 | 93.59 | 1.13% | 589,299 |
| Aug 15, 2024 | 96.78 | 97.45 | 94.78 | 95.63 | 92.55 | 1.35% | 769,744 |
| Aug 14, 2024 | 96.37 | 96.81 | 93.90 | 94.36 | 91.32 | -1.53% | 680,210 |
| Aug 13, 2024 | 92.50 | 96.69 | 92.10 | 95.83 | 92.74 | 3.96% | 1,658,643 |
| Aug 12, 2024 | 93.50 | 94.00 | 91.61 | 92.18 | 89.21 | -1.01% | 475,841 |
| Aug 9, 2024 | 93.63 | 94.49 | 92.36 | 93.12 | 90.12 | -0.39% | 751,168 |
| Aug 8, 2024 | 91.01 | 93.68 | 90.63 | 93.48 | 90.47 | 3.58% | 1,046,391 |
| Aug 7, 2024 | 93.94 | 94.12 | 90.08 | 90.25 | 87.34 | -2.28% | 909,887 |
| Aug 6, 2024 | 93.26 | 94.40 | 92.05 | 92.36 | 89.38 | -0.93% | 878,468 |
| Aug 5, 2024 | 92.96 | 94.27 | 91.66 | 93.23 | 90.23 | -3.69% | 1,227,062 |
| Aug 2, 2024 | 97.00 | 97.02 | 94.71 | 96.80 | 93.68 | -1.83% | 1,072,616 |
| Aug 1, 2024 | 101.90 | 103.29 | 97.49 | 98.60 | 95.42 | -3.30% | 962,711 |
| Jul 31, 2024 | 102.82 | 104.23 | 101.09 | 101.97 | 98.68 | -0.36% | 1,376,258 |
| Jul 30, 2024 | 98.98 | 102.36 | 97.73 | 102.34 | 99.04 | 2.99% | 1,357,214 |
| Jul 29, 2024 | 99.52 | 100.00 | 97.14 | 99.37 | 96.17 | -0.16% | 1,172,218 |
| Jul 26, 2024 | 102.42 | 102.71 | 99.14 | 99.53 | 96.32 | -2.01% | 1,072,848 |
| Jul 25, 2024 | 100.00 | 101.62 | 97.03 | 101.57 | 98.30 | 2.86% | 1,742,132 |
| Jul 24, 2024 | 101.22 | 101.80 | 98.03 | 98.75 | 95.57 | -2.57% | 1,854,154 |
| Jul 23, 2024 | 104.00 | 104.04 | 100.64 | 101.36 | 98.09 | -4.66% | 1,724,556 |
| Jul 22, 2024 | 106.15 | 107.44 | 105.47 | 106.31 | 102.88 | 0.65% | 733,011 |
| Jul 19, 2024 | 104.65 | 107.39 | 104.65 | 105.62 | 102.22 | 0.40% | 743,928 |
| Jul 18, 2024 | 110.57 | 115.45 | 103.93 | 105.20 | 101.81 | -5.73% | 2,627,768 |
| Jul 17, 2024 | 110.75 | 112.96 | 110.75 | 111.59 | 107.99 | -0.67% | 939,607 |
| Jul 16, 2024 | 111.37 | 113.31 | 111.19 | 112.34 | 108.72 | 1.51% | 841,914 |
| Jul 15, 2024 | 109.37 | 111.45 | 108.49 | 110.67 | 107.10 | 0.75% | 899,956 |
| Jul 12, 2024 | 109.52 | 111.15 | 108.59 | 109.85 | 106.31 | 1.30% | 892,059 |
| Jul 11, 2024 | 105.00 | 108.52 | 104.83 | 108.44 | 104.95 | 5.40% | 936,349 |
| Jul 10, 2024 | 101.34 | 104.19 | 100.56 | 102.88 | 99.56 | 1.53% | 715,562 |
| Jul 9, 2024 | 102.05 | 102.18 | 100.88 | 101.33 | 98.06 | -1.53% | 944,209 |
| Jul 8, 2024 | 100.93 | 103.70 | 100.73 | 102.90 | 99.58 | 2.49% | 1,177,966 |
| Jul 5, 2024 | 100.44 | 101.52 | 99.73 | 100.40 | 97.16 | -0.45% | 969,092 |
| Jul 3, 2024 | 102.67 | 103.85 | 100.85 | 100.85 | 97.60 | -1.35% | 514,663 |
| Jul 2, 2024 | 102.20 | 102.90 | 101.28 | 102.23 | 98.94 | 1.35% | 1,344,020 |