Whirlpool Corp (WHR)
60.17
-0.18 (-0.30%)
NYSE · Last Trade: Mar 4th, 3:52 PM EST
Historical Prices For Whirlpool Corp (WHR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2026 | 62.52 | 62.52 | 58.73 | 60.35 | 6,669,377 | 60.35 |
| 3/02/2026 | 67.61 | 67.70 | 64.02 | 64.06 | 5,275,198 | 64.06 |
| 2/27/2026 | 68.10 | 68.92 | 66.85 | 68.43 | 3,524,511 | 68.43 |
| 2/26/2026 | 70.75 | 71.23 | 67.80 | 69.13 | 7,894,105 | 68.23 |
| 2/25/2026 | 71.40 | 72.00 | 70.50 | 70.76 | 12,028,912 | 69.84 |
| 2/24/2026 | 75.00 | 77.43 | 71.27 | 71.67 | 7,669,853 | 70.74 |
| 2/23/2026 | 83.48 | 84.49 | 81.75 | 83.21 | 815,252 | 82.13 |
| 2/20/2026 | 85.08 | 87.31 | 80.15 | 84.49 | 3,751,330 | 83.39 |
| 2/19/2026 | 86.45 | 87.77 | 85.23 | 85.55 | 1,266,076 | 84.44 |
| 2/18/2026 | 86.50 | 87.49 | 86.01 | 86.44 | 1,058,150 | 85.31 |
| 2/17/2026 | 89.15 | 89.34 | 85.48 | 87.22 | 1,227,983 | 86.08 |
| 2/13/2026 | 86.90 | 89.30 | 85.95 | 88.69 | 1,878,020 | 87.54 |
| 2/12/2026 | 93.08 | 94.82 | 89.84 | 90.41 | 1,041,435 | 89.23 |
| 2/11/2026 | 91.06 | 92.84 | 90.06 | 92.82 | 1,123,877 | 91.61 |
| 2/10/2026 | 88.49 | 93.10 | 88.47 | 91.15 | 1,653,841 | 89.96 |
| 2/09/2026 | 86.20 | 88.20 | 85.52 | 87.86 | 1,205,626 | 86.72 |
| 2/06/2026 | 85.65 | 87.56 | 85.13 | 86.52 | 1,119,859 | 85.39 |
| 2/05/2026 | 86.50 | 87.31 | 83.30 | 85.09 | 1,408,558 | 83.98 |
| 2/04/2026 | 86.53 | 88.85 | 85.30 | 87.69 | 1,855,715 | 86.55 |
| 2/03/2026 | 80.44 | 86.72 | 80.14 | 85.50 | 2,679,934 | 84.39 |
| 2/02/2026 | 79.10 | 80.18 | 77.61 | 79.94 | 1,957,068 | 78.90 |
| 1/30/2026 | 75.84 | 81.17 | 75.11 | 79.99 | 3,743,110 | 78.95 |
| 1/29/2026 | 76.25 | 77.48 | 72.55 | 76.96 | 5,448,599 | 75.96 |
| 1/28/2026 | 83.43 | 84.91 | 80.52 | 80.87 | 2,670,325 | 79.82 |
| 1/27/2026 | 84.21 | 84.72 | 82.91 | 83.47 | 1,627,802 | 82.38 |
| 1/26/2026 | 85.49 | 85.84 | 83.33 | 84.71 | 1,355,922 | 83.61 |
| 1/23/2026 | 89.00 | 89.21 | 84.60 | 85.43 | 1,708,197 | 84.32 |
| 1/22/2026 | 88.00 | 90.21 | 87.85 | 89.66 | 1,425,863 | 88.49 |
| 1/21/2026 | 86.64 | 88.99 | 86.15 | 87.90 | 1,239,360 | 86.76 |
| 1/20/2026 | 85.25 | 86.85 | 83.90 | 86.12 | 1,455,628 | 85.00 |
| 1/16/2026 | 84.62 | 87.61 | 83.79 | 87.13 | 1,536,247 | 86.00 |
| 1/15/2026 | 84.78 | 85.71 | 84.00 | 84.74 | 1,073,720 | 83.64 |
| 1/14/2026 | 84.88 | 85.99 | 83.39 | 85.25 | 1,029,247 | 84.14 |
| 1/13/2026 | 84.04 | 85.08 | 83.63 | 85.03 | 884,363 | 83.92 |
| 1/12/2026 | 83.00 | 84.33 | 82.37 | 83.94 | 976,274 | 82.85 |
| 1/09/2026 | 81.92 | 83.63 | 80.77 | 83.45 | 1,350,393 | 82.36 |
| 1/08/2026 | 76.46 | 82.08 | 75.66 | 81.37 | 1,807,079 | 80.31 |
| 1/07/2026 | 79.49 | 80.62 | 75.90 | 76.90 | 1,157,373 | 75.90 |
| 1/06/2026 | 76.40 | 79.94 | 75.80 | 79.11 | 1,193,243 | 78.08 |
| 1/05/2026 | 74.55 | 77.37 | 74.28 | 76.66 | 1,022,703 | 75.66 |
| 1/02/2026 | 72.50 | 75.75 | 71.72 | 74.50 | 1,160,745 | 73.53 |
| 12/31/2025 | 71.98 | 72.61 | 71.21 | 72.14 | 1,097,573 | 71.20 |
| 12/30/2025 | 71.37 | 72.79 | 71.18 | 72.22 | 1,135,533 | 71.28 |
| 12/29/2025 | 71.93 | 73.15 | 71.48 | 71.64 | 1,130,246 | 70.71 |
| 12/26/2025 | 71.90 | 72.54 | 71.51 | 72.11 | 701,357 | 71.17 |
| 12/24/2025 | 71.65 | 72.34 | 71.10 | 72.10 | 740,185 | 71.16 |
| 12/23/2025 | 72.14 | 72.50 | 71.03 | 71.59 | 1,024,642 | 70.66 |
| 12/22/2025 | 73.41 | 73.75 | 71.41 | 72.43 | 1,707,760 | 71.49 |
| 12/19/2025 | 76.65 | 77.00 | 73.51 | 73.58 | 2,496,727 | 72.62 |
| 12/18/2025 | 77.02 | 78.21 | 76.50 | 76.96 | 1,019,402 | 75.96 |
| 12/17/2025 | 74.97 | 77.32 | 74.97 | 76.10 | 1,387,016 | 75.11 |
| 12/16/2025 | 77.27 | 77.88 | 74.84 | 75.58 | 1,120,552 | 74.60 |
| 12/15/2025 | 77.75 | 78.00 | 76.26 | 77.26 | 1,150,579 | 76.25 |
| 12/12/2025 | 79.15 | 79.80 | 77.47 | 77.64 | 1,017,530 | 76.63 |
| 12/11/2025 | 78.19 | 80.14 | 78.15 | 78.55 | 905,033 | 77.53 |
| 12/10/2025 | 75.50 | 78.39 | 74.84 | 78.12 | 1,569,167 | 77.10 |
| 12/09/2025 | 74.10 | 76.09 | 74.10 | 74.61 | 1,173,335 | 73.64 |
| 12/08/2025 | 75.80 | 76.05 | 74.52 | 75.01 | 1,338,186 | 74.03 |
| 12/05/2025 | 78.60 | 79.88 | 76.00 | 76.06 | 1,455,357 | 75.07 |
| 12/04/2025 | 80.68 | 81.20 | 78.97 | 79.90 | 979,828 | 78.86 |