Whirlpool Corporation WHR
NYSE · United States · Consumer Durables
$30.68+0.01 (+0.03%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $30.68 | +0.03% | $31.09 | $31.59 | $30.21 | 2.98M |
| 2026-09-29 | $30.67 | -2.32% | $31.75 | $31.88 | $30.51 | 2.43M |
| 2026-09-28 | $31.40 | -0.98% | $31.53 | $32.50 | $30.30 | 3.68M |
| 2026-09-25 | $31.71 | -3.85% | $32.93 | $33.24 | $31.53 | 3.19M |
| 2026-09-24 | $32.98 | +0.15% | $33.05 | $33.16 | $32.17 | 2.09M |
| 2026-09-23 | $32.93 | -1.88% | $33.24 | $33.64 | $32.66 | 1.94M |
| 2026-09-22 | $33.56 | +2.82% | $33.35 | $34.00 | $33.13 | 2.68M |
| 2026-09-21 | $32.64 | +2.10% | $32.48 | $33.35 | $31.52 | 3.05M |
| 2026-09-18 | $31.97 | -3.21% | $32.85 | $33.03 | $31.95 | 3.76M |
| 2026-09-17 | $33.03 | +1.88% | $32.75 | $33.27 | $32.12 | 3.38M |
| 2026-09-16 | $32.42 | -1.85% | $33.58 | $33.79 | $32.26 | 3.03M |
| 2026-09-15 | $33.03 | -2.85% | $33.90 | $34.05 | $32.86 | 4.12M |
| 2026-09-14 | $34.00 | -3.44% | $35.20 | $35.70 | $33.86 | 3.68M |
| 2026-09-11 | $35.21 | -1.89% | $35.64 | $36.31 | $35.07 | 3.52M |
| 2026-09-10 | $35.89 | -2.55% | $36.16 | $36.44 | $35.32 | 3.39M |
| 2026-09-09 | $36.83 | -2.07% | $37.40 | $37.68 | $35.83 | 2.82M |
| 2026-09-08 | $37.61 | -4.30% | $39.08 | $39.36 | $37.57 | 2.09M |
| 2026-09-04 | $39.30 | +2.10% | $38.56 | $40.23 | $38.37 | 1.88M |
| 2026-09-03 | $38.49 | -1.10% | $39.50 | $40.15 | $37.80 | 1.98M |
| 2026-09-02 | $38.92 | +2.58% | $38.29 | $39.52 | $38.26 | 2.68M |
| 2026-09-01 | $37.94 | -7.10% | $40.36 | $40.43 | $37.42 | 4.59M |
| 2026-08-31 | $40.84 | -0.75% | $40.21 | $40.95 | $39.89 | 1.81M |
| 2026-08-28 | $41.15 | +3.52% | $39.71 | $41.48 | $39.65 | 1.86M |
| 2026-08-27 | $39.75 | -0.97% | $40.05 | $40.05 | $39.10 | 1.71M |
| 2026-08-26 | $40.14 | -1.42% | $40.92 | $41.17 | $40.09 | 1.23M |
| 2026-08-25 | $40.72 | +1.47% | $40.46 | $40.88 | $39.45 | 1.48M |
| 2026-08-24 | $40.13 | -0.55% | $40.00 | $40.80 | $39.42 | 1.66M |
| 2026-08-21 | $40.35 | -0.30% | $40.85 | $41.97 | $40.22 | 3.19M |
| 2026-08-20 | $40.47 | +0.95% | $40.08 | $41.03 | $38.83 | 2.13M |
| 2026-08-19 | $40.09 | +2.09% | $39.86 | $41.72 | $39.75 | 2.13M |
| 2026-08-18 | $39.27 | -0.81% | $40.00 | $40.32 | $39.18 | 1.44M |
| 2026-08-17 | $39.59 | -4.30% | $41.00 | $41.21 | $39.12 | 2.70M |
| 2026-08-14 | $41.37 | -3.45% | $42.50 | $42.99 | $41.16 | 1.60M |
| 2026-08-13 | $42.85 | 0.00% | $43.36 | $43.97 | $42.73 | 1.37M |
| 2026-08-12 | $42.85 | -1.70% | $43.39 | $43.39 | $42.16 | 1.47M |
| 2026-08-11 | $43.59 | +3.37% | $41.99 | $44.10 | $41.96 | 1.44M |
| 2026-08-10 | $42.17 | -2.56% | $42.63 | $42.96 | $41.19 | 1.93M |
| 2026-08-07 | $43.28 | +0.65% | $43.40 | $44.14 | $41.88 | 1.77M |
| 2026-08-06 | $43.00 | -4.85% | $45.25 | $45.25 | $42.83 | 2.77M |
| 2026-08-05 | $45.19 | +1.28% | $43.81 | $47.10 | $43.50 | 3.87M |
| 2026-08-04 | $44.62 | +13.80% | $40.79 | $44.98 | $40.79 | 5.88M |
| 2026-08-03 | $39.21 | +4.56% | $38.49 | $40.21 | $38.47 | 3.97M |
| 2026-07-31 | $37.50 | -1.50% | $37.72 | $38.48 | $37.17 | 2.43M |
| 2026-07-30 | $38.07 | -0.99% | $37.98 | $38.88 | $37.45 | 1.65M |
| 2026-07-29 | $38.45 | -0.08% | $39.16 | $39.22 | $37.34 | 2.30M |
| 2026-07-28 | $38.48 | +2.26% | $38.03 | $39.83 | $38.03 | 1.65M |
| 2026-07-27 | $37.63 | +0.97% | $37.79 | $38.79 | $37.31 | 2.17M |
| 2026-07-24 | $37.27 | +4.43% | $36.01 | $37.94 | $35.81 | 2.54M |
| 2026-07-23 | $35.69 | -3.90% | $36.25 | $36.50 | $35.45 | 2.20M |
| 2026-07-22 | $37.14 | +1.92% | $37.00 | $37.88 | $36.80 | 1.85M |
| 2026-07-21 | $36.44 | -1.27% | $36.66 | $37.20 | $36.14 | 2.13M |
| 2026-07-20 | $36.91 | -3.48% | $38.47 | $38.47 | $36.25 | 2.53M |
| 2026-07-17 | $38.24 | -4.14% | $39.59 | $39.95 | $38.01 | 1.88M |
| 2026-07-16 | $39.89 | +3.40% | $38.70 | $40.39 | $38.68 | 1.56M |
| 2026-07-15 | $38.58 | -0.18% | $38.63 | $40.15 | $38.37 | 1.99M |
| 2026-07-14 | $38.65 | -0.51% | $39.29 | $39.67 | $37.94 | 2.14M |
| 2026-07-13 | $38.85 | -4.59% | $40.72 | $41.19 | $38.76 | 2.42M |
| 2026-07-10 | $40.72 | +7.55% | $37.79 | $41.86 | $37.78 | 4.10M |
| 2026-07-09 | $37.86 | +0.50% | $37.51 | $38.25 | $36.88 | 1.47M |
| 2026-07-08 | $37.67 | +1.48% | $37.00 | $39.19 | $36.01 | 3.97M |
| 2026-07-07 | $37.12 | -2.42% | $38.61 | $38.88 | $36.80 | 2.60M |
| 2026-07-06 | $38.04 | -0.16% | $38.10 | $38.87 | $36.93 | 2.95M |
| 2026-07-02 | $38.10 | -5.15% | $40.47 | $40.90 | $38.03 | 2.23M |
| 2026-07-01 | $40.17 | +1.90% | $39.47 | $40.42 | $39.16 | 1.75M |
| 2026-06-30 | $39.42 | +3.74% | $38.01 | $39.61 | $37.33 | 2.23M |
| 2026-06-29 | $38.00 | -2.51% | $38.82 | $38.98 | $37.19 | 2.96M |
| 2026-06-26 | $38.98 | +3.29% | $37.73 | $40.35 | $37.65 | 2.66M |
| 2026-06-25 | $37.74 | -0.32% | $38.08 | $39.04 | $37.05 | 2.27M |
| 2026-06-24 | $37.86 | +4.61% | $36.65 | $38.61 | $36.65 | 2.20M |
| 2026-06-23 | $36.19 | -1.04% | $36.25 | $37.41 | $36.06 | 2.47M |
| 2026-06-22 | $36.57 | -5.89% | $38.06 | $38.99 | $36.40 | 2.96M |
| 2026-06-18 | $38.86 | +0.57% | $39.00 | $39.62 | $38.20 | 4.40M |
| 2026-06-17 | $38.64 | -3.66% | $39.81 | $41.13 | $38.47 | 2.30M |
| 2026-06-16 | $40.11 | -4.18% | $41.56 | $41.56 | $38.77 | 2.91M |
| 2026-06-15 | $41.86 | -2.40% | $43.95 | $44.95 | $41.66 | 2.42M |
| 2026-06-12 | $42.89 | +1.13% | $42.73 | $43.51 | $41.90 | 1.69M |
| 2026-06-11 | $42.41 | +5.73% | $40.63 | $42.55 | $39.83 | 2.24M |
| 2026-06-10 | $40.11 | -3.21% | $41.35 | $42.50 | $40.08 | 2.38M |
| 2026-06-09 | $41.44 | +4.75% | $39.94 | $41.73 | $39.57 | 2.53M |
| 2026-06-08 | $39.56 | +0.23% | $39.03 | $40.04 | $38.70 | 2.17M |
| 2026-06-05 | $39.47 | -1.32% | $40.16 | $40.20 | $38.96 | 2.79M |
| 2026-06-04 | $40.00 | -1.74% | $41.22 | $41.93 | $38.64 | 3.89M |
| 2026-06-03 | $40.71 | -0.73% | $40.66 | $41.59 | $40.34 | 1.89M |
| 2026-06-02 | $41.01 | -3.37% | $42.16 | $42.24 | $40.92 | 1.92M |
| 2026-06-01 | $42.44 | -2.26% | $43.44 | $43.65 | $42.14 | 2.07M |
| 2026-05-29 | $43.42 | -1.47% | $43.26 | $44.35 | $42.97 | 4.46M |
| 2026-05-28 | $44.07 | -0.65% | $44.00 | $44.29 | $42.96 | 2.22M |
| 2026-05-27 | $44.36 | +3.98% | $43.26 | $45.18 | $43.25 | 2.58M |
| 2026-05-26 | $42.66 | -0.02% | $43.23 | $43.80 | $41.59 | 2.58M |
| 2026-05-22 | $42.67 | -1.25% | $43.45 | $43.74 | $42.27 | 2.15M |