Whirlpool Corporation (WHR)
NYSE: WHR · Real-Time Price · USD
97.91
-1.83 (-1.83%)
At close: Jul 28, 2025, 4:00 PM
84.20
-13.71 (-14.00%)
After-hours: Jul 28, 2025, 7:59 PM EDT
Whirlpool Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 28, 2025 | 100.00 | 100.49 | 96.81 | 97.91 | 97.91 | -1.83% | 2,738,707 |
Jul 25, 2025 | 100.00 | 100.00 | 97.35 | 99.74 | 99.74 | 1.14% | 797,824 |
Jul 24, 2025 | 98.49 | 100.14 | 97.85 | 98.62 | 98.62 | -0.85% | 1,458,912 |
Jul 23, 2025 | 98.00 | 99.62 | 97.11 | 99.47 | 99.47 | 3.06% | 1,433,379 |
Jul 22, 2025 | 92.35 | 96.90 | 92.19 | 96.52 | 96.52 | 4.66% | 1,141,309 |
Jul 21, 2025 | 94.14 | 94.48 | 92.20 | 92.22 | 92.22 | -1.03% | 1,027,766 |
Jul 18, 2025 | 96.00 | 96.32 | 92.46 | 93.18 | 93.18 | -3.56% | 2,096,759 |
Jul 17, 2025 | 96.22 | 97.41 | 95.07 | 96.62 | 96.62 | 0.48% | 1,562,754 |
Jul 16, 2025 | 101.09 | 101.09 | 95.92 | 96.16 | 96.16 | -4.74% | 2,054,691 |
Jul 15, 2025 | 106.50 | 106.50 | 100.31 | 100.94 | 100.94 | -5.21% | 2,135,269 |
Jul 14, 2025 | 107.87 | 107.93 | 104.81 | 106.49 | 106.49 | -1.85% | 929,486 |
Jul 11, 2025 | 107.17 | 108.94 | 106.75 | 108.50 | 108.50 | 0.06% | 782,507 |
Jul 10, 2025 | 107.67 | 110.26 | 106.84 | 108.43 | 108.43 | 0.51% | 997,891 |
Jul 9, 2025 | 109.54 | 109.77 | 106.51 | 107.88 | 107.88 | 0.13% | 1,263,897 |
Jul 8, 2025 | 109.01 | 111.37 | 107.74 | 107.74 | 107.74 | -0.70% | 981,530 |
Jul 7, 2025 | 109.06 | 109.36 | 107.05 | 108.50 | 108.50 | -1.30% | 1,071,529 |
Jul 3, 2025 | 110.89 | 111.96 | 109.38 | 109.93 | 109.93 | -0.60% | 730,222 |
Jul 2, 2025 | 105.53 | 110.72 | 104.01 | 110.59 | 110.59 | 5.04% | 1,729,901 |
Jul 1, 2025 | 101.05 | 107.24 | 100.47 | 105.28 | 105.28 | 3.81% | 1,477,183 |
Jun 30, 2025 | 98.11 | 101.73 | 97.54 | 101.42 | 101.42 | 5.46% | 2,138,407 |
Jun 27, 2025 | 96.38 | 97.27 | 95.02 | 96.17 | 96.17 | 0.75% | 1,188,504 |
Jun 26, 2025 | 94.72 | 96.13 | 93.80 | 95.45 | 95.45 | 1.45% | 667,154 |
Jun 25, 2025 | 94.90 | 95.57 | 93.81 | 94.09 | 94.09 | -1.08% | 713,459 |
Jun 24, 2025 | 95.00 | 96.59 | 94.56 | 95.12 | 95.12 | 1.44% | 758,741 |
Jun 23, 2025 | 92.00 | 94.23 | 91.27 | 93.77 | 93.77 | 0.85% | 1,329,009 |
Jun 20, 2025 | 92.20 | 93.51 | 91.41 | 92.98 | 92.98 | 1.29% | 1,099,483 |
Jun 18, 2025 | 91.68 | 92.88 | 91.34 | 91.80 | 91.80 | 0.58% | 1,073,198 |
Jun 17, 2025 | 92.18 | 93.60 | 91.26 | 91.27 | 91.27 | -1.91% | 1,718,742 |
Jun 16, 2025 | 91.43 | 93.24 | 89.70 | 93.05 | 93.05 | 3.11% | 1,652,069 |
Jun 13, 2025 | 90.96 | 92.53 | 89.74 | 90.24 | 90.24 | 3.06% | 2,582,188 |
Jun 12, 2025 | 86.32 | 88.02 | 85.23 | 87.56 | 87.56 | 0.19% | 1,069,680 |
Jun 11, 2025 | 88.69 | 89.22 | 85.94 | 87.39 | 87.39 | -0.67% | 1,388,655 |
Jun 10, 2025 | 85.81 | 88.29 | 85.04 | 87.98 | 87.98 | 4.02% | 1,301,626 |
Jun 9, 2025 | 83.50 | 86.25 | 83.50 | 84.58 | 84.58 | 1.87% | 2,182,140 |
Jun 6, 2025 | 82.55 | 83.38 | 81.88 | 83.03 | 83.03 | 1.17% | 1,084,276 |
Jun 5, 2025 | 81.47 | 82.75 | 80.22 | 82.07 | 82.07 | 0.43% | 1,878,462 |
Jun 4, 2025 | 81.81 | 82.40 | 81.12 | 81.72 | 81.72 | 0.43% | 871,769 |
Jun 3, 2025 | 78.49 | 81.59 | 77.71 | 81.37 | 81.37 | 3.59% | 982,160 |
Jun 2, 2025 | 77.79 | 78.63 | 76.00 | 78.55 | 78.55 | 0.59% | 1,216,151 |
May 30, 2025 | 77.92 | 78.28 | 76.77 | 78.09 | 78.09 | -0.67% | 1,244,967 |
May 29, 2025 | 78.97 | 79.83 | 77.38 | 78.62 | 78.62 | 0.61% | 857,607 |
May 28, 2025 | 79.52 | 80.61 | 78.12 | 78.14 | 78.14 | -1.92% | 929,112 |
May 27, 2025 | 78.40 | 79.89 | 77.92 | 79.67 | 79.67 | 3.09% | 940,765 |
May 23, 2025 | 76.07 | 77.58 | 76.07 | 77.28 | 77.28 | -0.58% | 785,893 |
May 22, 2025 | 76.50 | 78.29 | 76.15 | 77.73 | 77.73 | 0.69% | 952,160 |
May 21, 2025 | 81.00 | 81.80 | 77.01 | 77.20 | 77.20 | -5.88% | 1,478,916 |
May 20, 2025 | 81.85 | 82.70 | 81.62 | 82.02 | 82.02 | -0.22% | 865,854 |
May 19, 2025 | 81.22 | 82.28 | 80.25 | 82.20 | 82.20 | -0.57% | 847,796 |
May 16, 2025 | 81.90 | 83.26 | 81.65 | 82.67 | 82.67 | -1.15% | 919,726 |
May 15, 2025 | 83.11 | 84.31 | 82.51 | 83.63 | 81.90 | - | 1,449,182 |