Whirlpool Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	43.26	44.35	42.97	43.42	43.42	-1.47%	4,287,523
May 28, 2026	44.00	44.29	42.96	44.07	44.07	-0.65%	2,214,719
May 27, 2026	43.26	45.18	43.25	44.36	44.36	3.98%	2,575,964
May 26, 2026	43.23	43.80	41.59	42.66	42.66	-0.02%	2,574,876
May 22, 2026	43.45	43.74	42.27	42.67	42.67	-1.25%	2,150,688
May 21, 2026	41.05	43.29	40.16	43.21	43.21	4.10%	2,753,036
May 20, 2026	40.88	41.86	39.30	41.51	41.51	1.84%	2,655,710
May 19, 2026	39.09	41.50	38.38	40.76	40.76	3.27%	4,238,053
May 18, 2026	39.75	40.55	39.08	39.47	39.47	-1.30%	3,059,497
May 15, 2026	42.76	42.86	39.86	39.99	39.99	-5.97%	4,004,610
May 14, 2026	41.77	43.32	41.77	42.53	42.53	1.82%	3,749,379
May 13, 2026	40.67	42.07	40.51	41.77	41.77	1.16%	2,877,072
May 12, 2026	41.00	41.90	40.38	41.29	41.29	0.51%	3,301,337
May 11, 2026	44.45	44.65	40.74	41.08	41.08	-8.63%	7,776,683
May 8, 2026	48.50	48.64	44.72	44.96	44.96	-6.74%	6,139,484
May 7, 2026	44.88	48.85	44.87	48.21	48.21	-11.91%	13,619,395
May 6, 2026	55.55	56.39	54.03	54.73	54.73	1.00%	3,967,397
May 5, 2026	53.61	54.87	52.28	54.19	54.19	2.11%	1,560,555
May 4, 2026	55.29	55.75	53.04	53.07	53.07	-6.19%	2,052,587
May 1, 2026	56.05	57.09	55.11	56.57	56.57	0.91%	1,512,221
Apr 30, 2026	55.05	56.27	54.64	56.06	56.06	2.60%	1,319,787
Apr 29, 2026	55.04	55.21	54.20	54.64	54.64	-1.01%	1,544,037
Apr 28, 2026	56.00	56.80	54.83	55.20	55.20	-1.02%	1,612,929
Apr 27, 2026	54.00	56.79	54.00	55.77	55.77	3.66%	2,314,719
Apr 24, 2026	53.88	54.13	52.13	53.80	53.80	-0.74%	2,805,428
Apr 23, 2026	55.75	56.73	52.90	54.20	54.20	-2.61%	3,314,602
Apr 22, 2026	57.39	57.45	55.32	55.65	55.65	-2.21%	1,843,529
Apr 21, 2026	57.34	58.76	56.49	56.91	56.91	-0.59%	2,394,545
Apr 20, 2026	55.10	57.28	53.75	57.25	57.25	0.74%	2,727,589
Apr 17, 2026	56.44	59.22	56.00	56.83	56.83	1.50%	2,946,287
Apr 16, 2026	56.13	58.22	55.80	55.99	55.99	0.43%	2,963,639
Apr 15, 2026	55.20	56.65	54.47	55.75	55.75	0.87%	2,927,935
Apr 14, 2026	56.39	57.44	54.54	55.27	55.27	-1.36%	1,934,272
Apr 13, 2026	56.18	56.49	55.16	56.03	56.03	-0.85%	1,523,544
Apr 10, 2026	57.05	57.29	55.80	56.51	56.51	-0.65%	1,312,905
Apr 9, 2026	55.76	57.16	55.33	56.88	56.88	1.28%	1,333,047
Apr 8, 2026	56.60	58.16	55.73	56.16	56.16	2.99%	3,475,041
Apr 7, 2026	55.73	55.99	53.68	54.53	54.53	-3.13%	1,431,849
Apr 6, 2026	55.25	56.87	55.05	56.29	56.29	1.48%	1,724,159
Apr 2, 2026	53.30	56.31	52.45	55.47	55.47	2.19%	1,916,681
Apr 1, 2026	53.24	54.71	52.66	54.28	54.28	0.67%	2,701,826
Mar 31, 2026	51.45	54.73	51.45	53.92	53.92	6.00%	2,843,845
Mar 30, 2026	52.17	52.50	50.41	50.87	50.87	-2.02%	2,100,973
Mar 27, 2026	53.15	53.91	51.69	51.92	51.92	-3.15%	2,237,583
Mar 26, 2026	54.58	55.83	53.37	53.61	53.61	-2.92%	1,671,115
Mar 25, 2026	54.61	55.41	53.10	55.22	55.22	2.56%	1,785,370
Mar 24, 2026	53.26	55.50	53.26	53.84	53.84	-1.08%	2,111,796
Mar 23, 2026	53.52	55.27	53.20	54.43	54.43	4.15%	2,235,121
Mar 20, 2026	53.85	54.20	52.01	52.26	52.26	-3.65%	5,644,753
Mar 19, 2026	53.84	54.97	53.39	54.24	54.24	-0.20%	2,231,304