Whirlpool Corporation (WHR)
NYSE: WHR · Real-Time Price · USD
58.74
-0.02 (-0.03%)
At close: Mar 9, 2026, 4:00 PM EDT
58.68
-0.06 (-0.10%)
After-hours: Mar 9, 2026, 7:52 PM EDT
Whirlpool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 68.10 | 68.92 | 66.85 | 68.43 | 68.43 | -1.01% | 3,478,344 |
| Feb 26, 2026 | 70.75 | 71.23 | 67.80 | 69.13 | 68.23 | -2.30% | 7,879,305 |
| Feb 25, 2026 | 71.40 | 72.00 | 70.50 | 70.76 | 69.84 | -1.27% | 12,003,256 |
| Feb 24, 2026 | 75.00 | 77.43 | 71.27 | 71.67 | 70.74 | -13.87% | 7,686,476 |
| Feb 23, 2026 | 83.48 | 84.49 | 81.75 | 83.21 | 82.13 | -1.51% | 821,804 |
| Feb 20, 2026 | 85.08 | 87.31 | 80.15 | 84.49 | 83.39 | -1.24% | 3,751,328 |
| Feb 19, 2026 | 86.45 | 87.77 | 85.23 | 85.55 | 84.44 | -1.03% | 1,266,095 |
| Feb 18, 2026 | 86.50 | 87.49 | 86.01 | 86.44 | 85.31 | -0.89% | 1,058,155 |
| Feb 17, 2026 | 89.15 | 89.34 | 85.48 | 87.22 | 86.08 | -1.66% | 1,227,989 |
| Feb 13, 2026 | 86.90 | 89.30 | 85.95 | 88.69 | 87.54 | -1.90% | 1,878,020 |
| Feb 12, 2026 | 93.08 | 94.82 | 89.84 | 90.41 | 89.23 | -2.60% | 1,041,435 |
| Feb 11, 2026 | 91.06 | 92.84 | 90.06 | 92.82 | 91.61 | 1.83% | 1,126,829 |
| Feb 10, 2026 | 88.49 | 93.10 | 88.47 | 91.15 | 89.96 | 3.74% | 1,653,874 |
| Feb 9, 2026 | 86.20 | 88.21 | 85.52 | 87.86 | 86.72 | 1.55% | 1,205,698 |
| Feb 6, 2026 | 85.65 | 87.56 | 85.13 | 86.52 | 85.39 | 1.68% | 1,119,859 |
| Feb 5, 2026 | 86.50 | 87.32 | 83.30 | 85.09 | 83.98 | -2.96% | 1,409,165 |
| Feb 4, 2026 | 86.53 | 88.85 | 85.30 | 87.69 | 86.55 | 2.56% | 1,857,289 |
| Feb 3, 2026 | 80.44 | 86.72 | 80.14 | 85.50 | 84.39 | 6.96% | 2,680,653 |
| Feb 2, 2026 | 79.10 | 80.18 | 77.61 | 79.94 | 78.90 | -0.06% | 1,957,088 |
| Jan 30, 2026 | 75.84 | 81.17 | 75.11 | 79.99 | 78.95 | 3.94% | 3,743,108 |
| Jan 29, 2026 | 76.25 | 77.48 | 72.55 | 76.96 | 75.96 | -4.83% | 5,449,069 |
| Jan 28, 2026 | 83.43 | 84.91 | 80.52 | 80.87 | 79.82 | -3.11% | 2,736,223 |
| Jan 27, 2026 | 84.21 | 84.72 | 82.91 | 83.47 | 82.38 | -1.46% | 1,626,274 |
| Jan 26, 2026 | 85.49 | 85.84 | 83.33 | 84.71 | 83.61 | -0.84% | 1,356,009 |
| Jan 23, 2026 | 89.00 | 89.21 | 84.60 | 85.43 | 84.32 | -4.72% | 1,708,145 |
| Jan 22, 2026 | 88.00 | 90.21 | 87.85 | 89.66 | 88.49 | 2.00% | 1,428,006 |
| Jan 21, 2026 | 86.64 | 88.99 | 86.15 | 87.90 | 86.76 | 2.07% | 1,239,698 |
| Jan 20, 2026 | 85.25 | 86.85 | 83.90 | 86.12 | 85.00 | -1.16% | 1,455,964 |
| Jan 16, 2026 | 84.62 | 87.62 | 83.79 | 87.13 | 86.00 | 2.82% | 1,536,247 |
| Jan 15, 2026 | 84.78 | 85.71 | 84.00 | 84.74 | 83.64 | -0.60% | 1,073,725 |
| Jan 14, 2026 | 84.88 | 85.99 | 83.39 | 85.25 | 84.14 | 0.26% | 1,029,251 |
| Jan 13, 2026 | 84.04 | 85.08 | 83.63 | 85.03 | 83.92 | 1.30% | 887,196 |
| Jan 12, 2026 | 83.00 | 84.33 | 82.37 | 83.94 | 82.85 | 0.59% | 976,782 |
| Jan 9, 2026 | 81.92 | 83.63 | 80.77 | 83.45 | 82.36 | 2.56% | 1,350,393 |
| Jan 8, 2026 | 76.46 | 82.08 | 75.66 | 81.37 | 80.31 | 5.81% | 1,807,130 |
| Jan 7, 2026 | 79.49 | 80.62 | 75.90 | 76.90 | 75.90 | -2.79% | 1,157,398 |
| Jan 6, 2026 | 76.40 | 79.94 | 75.80 | 79.11 | 78.08 | 3.20% | 1,193,279 |
| Jan 5, 2026 | 74.55 | 77.37 | 74.28 | 76.66 | 75.66 | 2.90% | 1,022,731 |
| Jan 2, 2026 | 72.50 | 75.75 | 71.72 | 74.50 | 73.53 | 3.27% | 1,160,745 |
| Dec 31, 2025 | 71.98 | 72.61 | 71.21 | 72.14 | 71.20 | -0.11% | 1,097,573 |
| Dec 30, 2025 | 71.37 | 72.79 | 71.18 | 72.22 | 71.28 | 0.81% | 1,135,602 |
| Dec 29, 2025 | 71.93 | 73.15 | 71.48 | 71.64 | 70.71 | -0.65% | 1,132,512 |
| Dec 26, 2025 | 71.90 | 72.54 | 71.51 | 72.11 | 71.17 | 0.01% | 701,357 |
| Dec 24, 2025 | 71.65 | 72.34 | 71.10 | 72.10 | 71.16 | 0.71% | 740,185 |
| Dec 23, 2025 | 72.14 | 72.50 | 71.03 | 71.59 | 70.66 | -1.16% | 1,025,187 |
| Dec 22, 2025 | 73.41 | 73.75 | 71.41 | 72.43 | 71.49 | -1.56% | 1,708,127 |
| Dec 19, 2025 | 76.65 | 77.00 | 73.51 | 73.58 | 72.62 | -4.39% | 2,496,727 |
| Dec 18, 2025 | 77.02 | 78.21 | 76.50 | 76.96 | 75.96 | 1.13% | 1,019,613 |
| Dec 17, 2025 | 74.97 | 77.32 | 74.97 | 76.10 | 75.11 | 0.69% | 1,387,026 |
| Dec 16, 2025 | 77.27 | 77.88 | 74.84 | 75.58 | 74.60 | -2.17% | 1,120,822 |
| Dec 15, 2025 | 77.75 | 78.00 | 76.26 | 77.26 | 76.25 | -0.49% | 1,150,589 |
| Dec 12, 2025 | 79.15 | 79.80 | 77.47 | 77.64 | 76.63 | -1.16% | 1,017,530 |
| Dec 11, 2025 | 78.19 | 80.14 | 78.15 | 78.55 | 77.53 | 0.55% | 905,158 |
| Dec 10, 2025 | 75.50 | 78.39 | 74.84 | 78.12 | 77.10 | 4.70% | 1,569,458 |
| Dec 9, 2025 | 74.10 | 76.09 | 74.10 | 74.61 | 73.64 | -0.53% | 1,173,355 |
| Dec 8, 2025 | 75.80 | 76.05 | 74.52 | 75.01 | 74.03 | -1.38% | 1,341,476 |
| Dec 5, 2025 | 78.60 | 79.88 | 76.00 | 76.06 | 75.07 | -4.81% | 1,455,357 |
| Dec 4, 2025 | 80.68 | 81.20 | 78.97 | 79.90 | 78.86 | -1.18% | 980,439 |
| Dec 3, 2025 | 79.94 | 81.85 | 79.43 | 80.85 | 79.80 | 1.62% | 1,219,913 |
| Dec 2, 2025 | 79.57 | 79.84 | 78.06 | 79.56 | 78.52 | 0.10% | 1,095,839 |
| Dec 1, 2025 | 77.00 | 80.60 | 76.59 | 79.48 | 78.45 | 2.75% | 1,080,982 |
| Nov 28, 2025 | 78.56 | 78.66 | 77.03 | 77.35 | 76.34 | -1.77% | 671,067 |
| Nov 26, 2025 | 77.10 | 79.26 | 77.10 | 78.74 | 77.71 | 1.30% | 1,181,178 |
| Nov 25, 2025 | 75.46 | 78.61 | 75.10 | 77.73 | 76.72 | 3.61% | 1,653,541 |
| Nov 24, 2025 | 73.00 | 75.69 | 71.84 | 75.02 | 74.04 | 2.21% | 1,741,067 |
| Nov 21, 2025 | 70.13 | 73.89 | 69.83 | 73.40 | 72.44 | 4.48% | 1,802,114 |
| Nov 20, 2025 | 71.00 | 73.27 | 69.52 | 70.25 | 68.45 | 0.30% | 1,795,046 |
| Nov 19, 2025 | 68.79 | 70.28 | 67.65 | 70.04 | 68.24 | 1.98% | 1,352,876 |
| Nov 18, 2025 | 68.00 | 68.91 | 67.01 | 68.68 | 66.92 | 0.70% | 1,564,520 |
| Nov 17, 2025 | 70.78 | 71.30 | 68.11 | 68.20 | 66.45 | -2.96% | 2,133,073 |
| Nov 14, 2025 | 67.10 | 70.30 | 66.90 | 70.28 | 68.48 | 6.99% | 2,920,672 |
| Nov 13, 2025 | 66.30 | 66.82 | 65.35 | 65.69 | 64.00 | -1.46% | 1,392,707 |
| Nov 12, 2025 | 66.45 | 67.17 | 65.80 | 66.66 | 64.95 | 0.88% | 1,379,277 |
| Nov 11, 2025 | 66.06 | 66.77 | 65.67 | 66.08 | 64.38 | 0.89% | 1,084,569 |
| Nov 10, 2025 | 68.11 | 68.29 | 65.43 | 65.50 | 63.82 | -3.09% | 1,720,903 |
| Nov 7, 2025 | 68.08 | 68.76 | 67.15 | 67.59 | 65.86 | -1.24% | 1,194,143 |
| Nov 6, 2025 | 71.20 | 71.50 | 68.18 | 68.44 | 66.68 | -3.82% | 1,498,788 |
| Nov 5, 2025 | 70.47 | 71.24 | 68.75 | 71.16 | 69.33 | 0.94% | 1,238,503 |
| Nov 4, 2025 | 70.37 | 71.05 | 69.01 | 70.50 | 68.69 | -0.62% | 1,241,280 |
| Nov 3, 2025 | 71.50 | 71.53 | 69.37 | 70.94 | 69.12 | -0.96% | 1,266,845 |
| Oct 31, 2025 | 72.70 | 72.70 | 70.95 | 71.63 | 69.79 | -0.13% | 1,414,930 |
| Oct 30, 2025 | 74.00 | 74.28 | 71.50 | 71.72 | 69.88 | -3.81% | 1,817,736 |
| Oct 29, 2025 | 76.00 | 76.68 | 73.80 | 74.56 | 72.65 | -3.89% | 1,664,982 |
| Oct 28, 2025 | 74.19 | 79.50 | 73.26 | 77.58 | 75.59 | 5.15% | 4,445,951 |
| Oct 27, 2025 | 74.05 | 74.92 | 73.36 | 73.78 | 71.89 | 0.16% | 2,243,109 |
| Oct 24, 2025 | 74.92 | 75.03 | 73.62 | 73.66 | 71.77 | -0.85% | 977,650 |
| Oct 23, 2025 | 73.19 | 74.44 | 72.03 | 74.29 | 72.38 | 1.75% | 878,247 |
| Oct 22, 2025 | 73.74 | 74.84 | 72.62 | 73.01 | 71.14 | -2.07% | 1,292,000 |
| Oct 21, 2025 | 72.50 | 75.12 | 71.92 | 74.55 | 72.64 | 2.62% | 1,144,403 |
| Oct 20, 2025 | 73.00 | 74.08 | 72.03 | 72.65 | 70.79 | -0.15% | 874,640 |
| Oct 17, 2025 | 72.30 | 72.84 | 71.61 | 72.76 | 70.89 | 0.79% | 864,210 |
| Oct 16, 2025 | 73.02 | 73.12 | 71.62 | 72.19 | 70.34 | -1.33% | 1,961,316 |
| Oct 15, 2025 | 74.39 | 75.53 | 73.06 | 73.16 | 71.28 | -1.19% | 1,038,698 |
| Oct 14, 2025 | 71.31 | 74.66 | 71.00 | 74.04 | 72.14 | 2.95% | 1,463,781 |