Whirlpool Corporation (WHR)
NYSE: WHR · Real-Time Price · USD
76.06
-3.84 (-4.81%)
At close: Dec 5, 2025, 4:00 PM EST
76.18
+0.12 (0.16%)
After-hours: Dec 5, 2025, 7:57 PM EST
Whirlpool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 78.60 | 79.88 | 76.00 | 76.06 | 76.06 | -4.81% | 1,453,316 |
| Dec 4, 2025 | 80.68 | 81.20 | 78.97 | 79.90 | 79.90 | -1.18% | 979,532 |
| Dec 3, 2025 | 79.94 | 81.85 | 79.43 | 80.85 | 80.85 | 1.62% | 1,219,913 |
| Dec 2, 2025 | 79.57 | 79.84 | 78.06 | 79.56 | 79.56 | 0.10% | 1,095,839 |
| Dec 1, 2025 | 77.00 | 80.60 | 76.59 | 79.48 | 79.48 | 2.75% | 1,080,982 |
| Nov 28, 2025 | 78.56 | 78.66 | 77.03 | 77.35 | 77.35 | -1.77% | 671,067 |
| Nov 26, 2025 | 77.10 | 79.26 | 77.10 | 78.74 | 78.74 | 1.30% | 1,181,178 |
| Nov 25, 2025 | 75.46 | 78.61 | 75.10 | 77.73 | 77.73 | 3.61% | 1,653,541 |
| Nov 24, 2025 | 73.00 | 75.69 | 71.84 | 75.02 | 75.02 | 2.21% | 1,741,067 |
| Nov 21, 2025 | 70.13 | 73.89 | 69.83 | 73.40 | 73.40 | 4.48% | 1,802,114 |
| Nov 20, 2025 | 71.00 | 73.27 | 69.52 | 70.25 | 69.35 | 0.30% | 1,795,046 |
| Nov 19, 2025 | 68.79 | 70.28 | 67.65 | 70.04 | 69.14 | 1.98% | 1,352,876 |
| Nov 18, 2025 | 68.00 | 68.91 | 67.01 | 68.68 | 67.80 | 0.70% | 1,564,520 |
| Nov 17, 2025 | 70.78 | 71.30 | 68.11 | 68.20 | 67.33 | -2.96% | 2,133,073 |
| Nov 14, 2025 | 67.10 | 70.30 | 66.90 | 70.28 | 69.38 | 6.99% | 2,920,672 |
| Nov 13, 2025 | 66.30 | 66.82 | 65.35 | 65.69 | 64.85 | -1.46% | 1,392,707 |
| Nov 12, 2025 | 66.45 | 67.17 | 65.80 | 66.66 | 65.81 | 0.88% | 1,379,277 |
| Nov 11, 2025 | 66.06 | 66.77 | 65.67 | 66.08 | 65.23 | 0.89% | 1,084,569 |
| Nov 10, 2025 | 68.11 | 68.29 | 65.43 | 65.50 | 64.66 | -3.09% | 1,720,903 |
| Nov 7, 2025 | 68.08 | 68.76 | 67.15 | 67.59 | 66.72 | -1.24% | 1,194,143 |
| Nov 6, 2025 | 71.20 | 71.50 | 68.18 | 68.44 | 67.56 | -3.82% | 1,498,788 |
| Nov 5, 2025 | 70.47 | 71.24 | 68.75 | 71.16 | 70.25 | 0.94% | 1,238,503 |
| Nov 4, 2025 | 70.37 | 71.05 | 69.01 | 70.50 | 69.60 | -0.62% | 1,241,280 |
| Nov 3, 2025 | 71.50 | 71.53 | 69.37 | 70.94 | 70.03 | -0.96% | 1,266,845 |
| Oct 31, 2025 | 72.70 | 72.70 | 70.95 | 71.63 | 70.71 | -0.13% | 1,414,930 |
| Oct 30, 2025 | 74.00 | 74.28 | 71.50 | 71.72 | 70.80 | -3.81% | 1,817,736 |
| Oct 29, 2025 | 76.00 | 76.68 | 73.80 | 74.56 | 73.60 | -3.89% | 1,664,982 |
| Oct 28, 2025 | 74.19 | 79.50 | 73.26 | 77.58 | 76.59 | 5.15% | 4,445,951 |
| Oct 27, 2025 | 74.05 | 74.92 | 73.36 | 73.78 | 72.83 | 0.16% | 2,243,109 |
| Oct 24, 2025 | 74.92 | 75.03 | 73.62 | 73.66 | 72.72 | -0.85% | 977,650 |
| Oct 23, 2025 | 73.19 | 74.44 | 72.03 | 74.29 | 73.34 | 1.75% | 878,247 |
| Oct 22, 2025 | 73.74 | 74.84 | 72.62 | 73.01 | 72.07 | -2.07% | 1,292,000 |
| Oct 21, 2025 | 72.50 | 75.12 | 71.92 | 74.55 | 73.59 | 2.62% | 1,144,403 |
| Oct 20, 2025 | 73.00 | 74.08 | 72.03 | 72.65 | 71.72 | -0.15% | 874,640 |
| Oct 17, 2025 | 72.30 | 72.84 | 71.61 | 72.76 | 71.83 | 0.79% | 864,210 |
| Oct 16, 2025 | 73.02 | 73.12 | 71.62 | 72.19 | 71.27 | -1.33% | 1,961,316 |
| Oct 15, 2025 | 74.39 | 75.53 | 73.06 | 73.16 | 72.22 | -1.19% | 1,038,698 |
| Oct 14, 2025 | 71.31 | 74.66 | 71.00 | 74.04 | 73.09 | 2.95% | 1,463,781 |
| Oct 13, 2025 | 72.62 | 73.28 | 71.77 | 71.92 | 71.00 | 0.55% | 1,109,151 |
| Oct 10, 2025 | 74.50 | 75.05 | 71.33 | 71.53 | 70.61 | -3.92% | 1,954,725 |
| Oct 9, 2025 | 77.15 | 77.27 | 74.07 | 74.45 | 73.50 | -3.47% | 1,589,430 |
| Oct 8, 2025 | 76.90 | 78.20 | 75.80 | 77.13 | 76.14 | 0.65% | 950,703 |
| Oct 7, 2025 | 79.36 | 79.58 | 76.60 | 76.63 | 75.65 | -3.40% | 778,360 |
| Oct 6, 2025 | 80.00 | 80.49 | 78.26 | 79.33 | 78.31 | -0.90% | 930,347 |
| Oct 3, 2025 | 79.94 | 80.59 | 79.13 | 80.05 | 79.02 | 0.62% | 869,330 |
| Oct 2, 2025 | 79.04 | 80.20 | 78.79 | 79.56 | 78.54 | 0.70% | 980,554 |
| Oct 1, 2025 | 78.54 | 79.45 | 78.05 | 79.01 | 78.00 | 0.52% | 793,365 |
| Sep 30, 2025 | 78.31 | 78.84 | 77.19 | 78.60 | 77.59 | 0.29% | 1,093,911 |
| Sep 29, 2025 | 78.57 | 78.96 | 77.07 | 78.37 | 77.37 | 1.14% | 1,164,199 |
| Sep 26, 2025 | 77.65 | 78.86 | 77.30 | 77.49 | 76.50 | 0.03% | 1,177,609 |
| Sep 25, 2025 | 79.10 | 79.52 | 77.21 | 77.47 | 76.48 | -2.72% | 2,091,333 |
| Sep 24, 2025 | 79.19 | 80.60 | 79.19 | 79.64 | 78.62 | -0.36% | 1,207,343 |
| Sep 23, 2025 | 81.67 | 82.22 | 79.82 | 79.93 | 78.91 | -1.43% | 1,271,933 |
| Sep 22, 2025 | 82.52 | 82.52 | 80.74 | 81.09 | 80.05 | -1.92% | 1,331,774 |
| Sep 19, 2025 | 84.28 | 84.67 | 82.50 | 82.68 | 81.62 | -2.61% | 1,620,848 |
| Sep 18, 2025 | 86.45 | 86.80 | 84.75 | 84.90 | 83.81 | -1.79% | 2,067,634 |
| Sep 17, 2025 | 90.27 | 91.57 | 86.34 | 86.45 | 85.34 | -4.26% | 1,583,590 |
| Sep 16, 2025 | 90.25 | 90.83 | 89.04 | 90.30 | 89.14 | 0.41% | 1,798,088 |
| Sep 15, 2025 | 93.02 | 93.29 | 89.34 | 89.93 | 88.78 | -2.36% | 1,043,106 |
| Sep 12, 2025 | 94.29 | 94.62 | 92.05 | 92.10 | 90.92 | -3.01% | 894,162 |
| Sep 11, 2025 | 93.49 | 95.28 | 92.72 | 94.96 | 93.74 | 1.29% | 818,945 |
| Sep 10, 2025 | 93.17 | 93.98 | 91.58 | 93.75 | 92.55 | -0.06% | 1,100,783 |
| Sep 9, 2025 | 95.21 | 96.57 | 93.75 | 93.81 | 92.61 | -1.81% | 1,164,849 |
| Sep 8, 2025 | 94.51 | 96.00 | 92.83 | 95.54 | 94.32 | 1.16% | 976,581 |
| Sep 5, 2025 | 92.65 | 96.46 | 92.36 | 94.44 | 93.23 | 2.62% | 1,228,375 |
| Sep 4, 2025 | 89.77 | 92.20 | 89.06 | 92.03 | 90.85 | 2.87% | 952,641 |
| Sep 3, 2025 | 90.02 | 91.38 | 89.23 | 89.46 | 88.31 | -1.20% | 885,301 |
| Sep 2, 2025 | 91.95 | 92.19 | 90.13 | 90.55 | 89.39 | -2.79% | 1,147,868 |
| Aug 29, 2025 | 93.83 | 94.58 | 92.19 | 93.15 | 91.96 | -1.39% | 1,165,752 |
| Aug 28, 2025 | 95.25 | 95.25 | 93.37 | 94.46 | 92.36 | -0.15% | 841,850 |
| Aug 27, 2025 | 94.49 | 95.97 | 94.25 | 94.60 | 92.50 | -0.36% | 808,062 |
| Aug 26, 2025 | 93.44 | 95.47 | 93.14 | 94.94 | 92.83 | 1.41% | 1,117,699 |
| Aug 25, 2025 | 93.30 | 94.46 | 92.21 | 93.62 | 91.54 | -0.03% | 956,648 |
| Aug 22, 2025 | 88.89 | 94.24 | 88.47 | 93.65 | 91.57 | 6.17% | 1,395,642 |
| Aug 21, 2025 | 86.29 | 88.30 | 85.46 | 88.21 | 86.25 | 1.39% | 765,563 |
| Aug 20, 2025 | 89.26 | 90.30 | 86.99 | 87.00 | 85.07 | -2.87% | 1,089,979 |
| Aug 19, 2025 | 88.80 | 91.62 | 88.23 | 89.57 | 87.58 | 1.68% | 1,089,190 |
| Aug 18, 2025 | 88.75 | 89.30 | 87.44 | 88.09 | 86.13 | -0.05% | 1,456,962 |
| Aug 15, 2025 | 89.70 | 90.03 | 88.10 | 88.13 | 86.17 | -0.99% | 983,789 |
| Aug 14, 2025 | 88.23 | 89.46 | 87.25 | 89.01 | 87.03 | -1.33% | 809,804 |
| Aug 13, 2025 | 85.94 | 91.08 | 85.51 | 90.21 | 88.21 | 5.21% | 1,276,135 |
| Aug 12, 2025 | 82.69 | 86.14 | 82.50 | 85.74 | 83.84 | 4.27% | 1,320,758 |
| Aug 11, 2025 | 83.90 | 84.75 | 81.06 | 82.23 | 80.40 | -1.77% | 1,236,990 |
| Aug 8, 2025 | 84.35 | 84.35 | 82.88 | 83.71 | 81.85 | -0.05% | 1,064,952 |
| Aug 7, 2025 | 84.11 | 85.13 | 83.18 | 83.75 | 81.89 | 1.00% | 1,014,591 |
| Aug 6, 2025 | 85.00 | 85.00 | 82.61 | 82.92 | 81.08 | -1.90% | 1,111,654 |
| Aug 5, 2025 | 83.53 | 84.98 | 82.68 | 84.53 | 82.65 | 1.72% | 1,443,255 |
| Aug 4, 2025 | 82.67 | 83.67 | 81.50 | 83.10 | 81.25 | 0.52% | 1,506,387 |
| Aug 1, 2025 | 82.73 | 83.01 | 80.93 | 82.67 | 80.83 | -0.45% | 2,335,693 |
| Jul 31, 2025 | 82.93 | 84.42 | 82.50 | 83.04 | 81.20 | -0.84% | 2,402,627 |
| Jul 30, 2025 | 84.41 | 85.16 | 83.00 | 83.74 | 81.88 | -1.20% | 4,132,435 |
| Jul 29, 2025 | 85.51 | 90.55 | 84.01 | 84.76 | 82.88 | -13.43% | 14,680,194 |
| Jul 28, 2025 | 100.00 | 100.49 | 96.81 | 97.91 | 95.73 | -1.83% | 3,809,671 |
| Jul 25, 2025 | 100.00 | 100.00 | 97.35 | 99.74 | 97.52 | 1.14% | 797,824 |
| Jul 24, 2025 | 98.49 | 100.14 | 97.85 | 98.62 | 96.43 | -0.85% | 1,458,912 |
| Jul 23, 2025 | 98.00 | 99.62 | 97.11 | 99.47 | 97.26 | 3.06% | 1,433,379 |
| Jul 22, 2025 | 92.35 | 96.90 | 92.19 | 96.52 | 94.38 | 4.66% | 1,141,309 |
| Jul 21, 2025 | 94.14 | 94.48 | 92.20 | 92.22 | 90.17 | -1.03% | 1,027,766 |
| Jul 18, 2025 | 96.00 | 96.32 | 92.46 | 93.18 | 91.11 | -3.56% | 2,096,759 |
| Jul 17, 2025 | 96.22 | 97.41 | 95.07 | 96.62 | 94.47 | 0.48% | 1,562,754 |