Whirlpool Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	44.45	44.65	42.03	41.79	-	-7.05%	1,735,987
May 8, 2026	48.50	48.64	44.72	44.96	44.96	-6.74%	6,127,600
May 7, 2026	44.88	48.85	44.87	48.21	48.21	-11.91%	13,596,155
May 6, 2026	55.55	56.39	54.03	54.73	54.73	1.00%	3,347,148
May 5, 2026	53.61	54.87	52.28	54.19	54.19	2.11%	1,560,155
May 4, 2026	55.29	55.75	53.04	53.07	53.07	-6.19%	2,046,773
May 1, 2026	56.05	57.09	55.11	56.57	56.57	0.91%	1,510,886
Apr 30, 2026	55.05	56.27	54.64	56.06	56.06	2.60%	1,314,805
Apr 29, 2026	55.04	55.21	54.20	54.64	54.64	-1.01%	1,543,789
Apr 28, 2026	56.00	56.80	54.83	55.20	55.20	-1.02%	1,612,614
Apr 27, 2026	54.00	56.79	54.00	55.77	55.77	3.66%	2,314,492
Apr 24, 2026	53.88	54.13	52.13	53.80	53.80	-0.74%	2,762,157
Apr 23, 2026	55.75	56.73	52.90	54.20	54.20	-2.61%	3,313,705
Apr 22, 2026	57.39	57.45	55.32	55.65	55.65	-2.21%	1,809,543
Apr 21, 2026	57.34	58.76	56.49	56.91	56.91	-0.59%	2,385,452
Apr 20, 2026	55.10	57.28	53.75	57.25	57.25	0.74%	2,725,136
Apr 17, 2026	56.44	59.22	56.00	56.83	56.83	1.50%	2,944,844
Apr 16, 2026	56.13	58.22	55.80	55.99	55.99	0.43%	2,962,464
Apr 15, 2026	55.20	56.65	54.47	55.75	55.75	0.87%	2,927,018
Apr 14, 2026	56.39	57.44	54.54	55.27	55.27	-1.36%	1,933,109
Apr 13, 2026	56.18	56.49	55.16	56.03	56.03	-0.85%	1,522,766
Apr 10, 2026	57.05	57.29	55.80	56.51	56.51	-0.65%	1,312,705
Apr 9, 2026	55.76	57.16	55.33	56.88	56.88	1.28%	1,331,897
Apr 8, 2026	56.60	58.16	55.73	56.16	56.16	2.99%	3,473,772
Apr 7, 2026	55.73	55.99	53.68	54.53	54.53	-3.13%	1,418,777
Apr 6, 2026	55.25	56.87	55.05	56.29	56.29	1.48%	1,723,661
Apr 2, 2026	53.30	56.31	52.45	55.47	55.47	2.19%	1,914,511
Apr 1, 2026	53.24	54.71	52.66	54.28	54.28	0.67%	2,662,368
Mar 31, 2026	51.45	54.73	51.45	53.92	53.92	6.00%	2,842,366
Mar 30, 2026	52.17	52.50	50.41	50.87	50.87	-2.02%	2,095,291
Mar 27, 2026	53.15	53.91	51.69	51.92	51.92	-3.15%	2,228,859
Mar 26, 2026	54.58	55.83	53.37	53.61	53.61	-2.92%	1,670,787
Mar 25, 2026	54.61	55.41	53.10	55.22	55.22	2.56%	1,731,871
Mar 24, 2026	53.26	55.50	53.26	53.84	53.84	-1.08%	2,110,892
Mar 23, 2026	53.52	55.27	53.20	54.43	54.43	4.15%	2,230,504
Mar 20, 2026	53.85	54.20	52.01	52.26	52.26	-3.65%	5,622,664
Mar 19, 2026	53.84	54.97	53.39	54.24	54.24	-0.20%	2,215,145
Mar 18, 2026	56.86	56.86	54.31	54.35	54.35	-4.41%	2,736,551
Mar 17, 2026	57.00	58.15	56.78	56.86	56.86	0.96%	1,659,593
Mar 16, 2026	58.05	58.05	55.79	56.32	56.32	-2.04%	3,441,336
Mar 13, 2026	57.31	58.13	56.75	57.49	57.49	0.61%	2,451,151
Mar 12, 2026	57.57	59.12	57.09	57.14	57.14	-1.87%	3,542,420
Mar 11, 2026	57.21	58.38	56.44	58.23	58.23	1.18%	2,483,810
Mar 10, 2026	58.40	59.37	56.85	57.55	57.55	-2.03%	2,879,767
Mar 9, 2026	58.00	59.10	56.33	58.74	58.74	-0.03%	3,973,895
Mar 6, 2026	60.33	60.38	58.65	58.76	58.76	-4.03%	3,455,250
Mar 5, 2026	60.04	61.81	59.84	61.23	61.23	2.14%	3,173,240
Mar 4, 2026	60.75	61.05	59.08	59.95	59.95	-0.66%	3,347,484
Mar 3, 2026	62.52	62.52	58.73	60.35	60.35	-5.79%	6,662,390
Mar 2, 2026	67.61	67.70	64.02	64.06	64.06	-6.39%	5,255,910