Whirlpool Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	37.73	40.35	37.65	38.98	38.98	3.29%	2,653,398
Jun 25, 2026	38.08	39.04	37.05	37.74	37.74	-0.32%	2,265,436
Jun 24, 2026	36.65	38.61	36.65	37.86	37.86	4.61%	2,197,750
Jun 23, 2026	36.25	37.41	36.06	36.19	36.19	-1.04%	2,445,319
Jun 22, 2026	38.06	38.99	36.40	36.57	36.57	-5.89%	2,914,944
Jun 18, 2026	39.00	39.62	38.20	38.86	38.86	0.57%	4,383,061
Jun 17, 2026	39.81	41.13	38.47	38.64	38.64	-3.66%	2,285,177
Jun 16, 2026	41.56	41.56	38.77	40.11	40.11	-4.18%	2,904,857
Jun 15, 2026	43.95	44.95	41.66	41.86	41.86	-2.40%	2,412,683
Jun 12, 2026	42.73	43.51	41.90	42.89	42.89	1.13%	1,683,795
Jun 11, 2026	40.63	42.55	39.83	42.41	42.41	5.73%	2,235,603
Jun 10, 2026	41.35	42.50	40.08	40.11	40.11	-3.21%	2,372,627
Jun 9, 2026	39.94	41.73	39.57	41.44	41.44	4.75%	2,527,316
Jun 8, 2026	39.03	40.04	38.70	39.56	39.56	0.23%	2,171,241
Jun 5, 2026	40.16	40.20	38.96	39.47	39.47	-1.33%	2,771,457
Jun 4, 2026	41.22	41.93	38.64	40.00	40.00	-1.74%	3,884,005
Jun 3, 2026	40.66	41.59	40.34	40.71	40.71	-0.73%	1,886,900
Jun 2, 2026	42.16	42.24	40.92	41.01	41.01	-3.37%	1,895,015
Jun 1, 2026	43.44	43.65	42.14	42.44	42.44	-2.26%	2,064,981
May 29, 2026	43.26	44.35	42.97	43.42	43.42	-1.47%	4,287,523
May 28, 2026	44.00	44.29	42.96	44.07	44.07	-0.65%	2,214,719
May 27, 2026	43.26	45.18	43.25	44.36	44.36	3.98%	2,575,964
May 26, 2026	43.23	43.80	41.59	42.66	42.66	-0.02%	2,574,876
May 22, 2026	43.45	43.74	42.27	42.67	42.67	-1.25%	2,150,688
May 21, 2026	41.05	43.29	40.16	43.21	43.21	4.10%	2,753,036
May 20, 2026	40.88	41.86	39.30	41.51	41.51	1.84%	2,655,710
May 19, 2026	39.09	41.50	38.38	40.76	40.76	3.27%	4,238,053
May 18, 2026	39.75	40.55	39.08	39.47	39.47	-1.30%	3,059,497
May 15, 2026	42.76	42.86	39.86	39.99	39.99	-5.97%	4,004,610
May 14, 2026	41.77	43.32	41.77	42.53	42.53	1.82%	3,749,379
May 13, 2026	40.67	42.07	40.51	41.77	41.77	1.16%	2,877,072
May 12, 2026	41.00	41.90	40.38	41.29	41.29	0.51%	3,301,337
May 11, 2026	44.45	44.65	40.74	41.08	41.08	-8.63%	7,776,683
May 8, 2026	48.50	48.64	44.72	44.96	44.96	-6.74%	6,139,484
May 7, 2026	44.88	48.85	44.87	48.21	48.21	-11.91%	13,619,395
May 6, 2026	55.55	56.39	54.03	54.73	54.73	1.00%	3,967,397
May 5, 2026	53.61	54.87	52.28	54.19	54.19	2.11%	1,560,555
May 4, 2026	55.29	55.75	53.04	53.07	53.07	-6.19%	2,052,587
May 1, 2026	56.05	57.09	55.11	56.57	56.57	0.91%	1,512,221
Apr 30, 2026	55.05	56.27	54.64	56.06	56.06	2.60%	1,319,787
Apr 29, 2026	55.04	55.21	54.20	54.64	54.64	-1.01%	1,544,037
Apr 28, 2026	56.00	56.80	54.83	55.20	55.20	-1.02%	1,612,929
Apr 27, 2026	54.00	56.79	54.00	55.77	55.77	3.66%	2,314,719
Apr 24, 2026	53.88	54.13	52.13	53.80	53.80	-0.74%	2,805,428
Apr 23, 2026	55.75	56.73	52.90	54.20	54.20	-2.61%	3,314,602
Apr 22, 2026	57.39	57.45	55.32	55.65	55.65	-2.21%	1,843,529
Apr 21, 2026	57.34	58.76	56.49	56.91	56.91	-0.59%	2,394,545
Apr 20, 2026	55.10	57.28	53.75	57.25	57.25	0.74%	2,727,589
Apr 17, 2026	56.44	59.22	56.00	56.83	56.83	1.50%	2,946,287
Apr 16, 2026	56.13	58.22	55.80	55.99	55.99	0.43%	2,963,639
Apr 15, 2026	55.20	56.65	54.47	55.75	55.75	0.87%	2,927,935
Apr 14, 2026	56.39	57.44	54.54	55.27	55.27	-1.36%	1,934,272
Apr 13, 2026	56.18	56.49	55.16	56.03	56.03	-0.85%	1,523,544
Apr 10, 2026	57.05	57.29	55.80	56.51	56.51	-0.65%	1,312,905
Apr 9, 2026	55.76	57.16	55.33	56.88	56.88	1.28%	1,333,047
Apr 8, 2026	56.60	58.16	55.73	56.16	56.16	2.99%	3,475,041
Apr 7, 2026	55.73	55.99	53.68	54.53	54.53	-3.13%	1,431,849
Apr 6, 2026	55.25	56.87	55.05	56.29	56.29	1.48%	1,724,159
Apr 2, 2026	53.30	56.31	52.45	55.47	55.47	2.19%	1,916,681
Apr 1, 2026	53.24	54.71	52.66	54.28	54.28	0.67%	2,701,826
Mar 31, 2026	51.45	54.73	51.45	53.92	53.92	6.00%	2,843,845
Mar 30, 2026	52.17	52.50	50.41	50.87	50.87	-2.02%	2,100,973
Mar 27, 2026	53.15	53.91	51.69	51.92	51.92	-3.15%	2,237,583
Mar 26, 2026	54.58	55.83	53.37	53.61	53.61	-2.92%	1,671,115
Mar 25, 2026	54.61	55.41	53.10	55.22	55.22	2.56%	1,785,370
Mar 24, 2026	53.26	55.50	53.26	53.84	53.84	-1.08%	2,111,796
Mar 23, 2026	53.52	55.27	53.20	54.43	54.43	4.15%	2,235,121
Mar 20, 2026	53.85	54.20	52.01	52.26	52.26	-3.65%	5,644,753
Mar 19, 2026	53.84	54.97	53.39	54.24	54.24	-0.20%	2,231,304
Mar 18, 2026	56.86	56.86	54.31	54.35	54.35	-4.41%	2,759,909
Mar 17, 2026	57.00	58.15	56.78	56.86	56.86	0.96%	1,669,637
Mar 16, 2026	58.05	58.05	55.79	56.32	56.32	-2.04%	3,444,126
Mar 13, 2026	57.31	58.13	56.75	57.49	57.49	0.61%	2,452,349
Mar 12, 2026	57.57	59.12	57.09	57.14	57.14	-1.87%	3,544,165
Mar 11, 2026	57.21	58.38	56.44	58.23	58.23	1.18%	2,487,024
Mar 10, 2026	58.40	59.37	56.85	57.55	57.55	-2.03%	2,883,933
Mar 9, 2026	58.00	59.10	56.33	58.74	58.74	-0.03%	3,975,404
Mar 6, 2026	60.33	60.38	58.65	58.76	58.76	-4.03%	3,461,671
Mar 5, 2026	60.04	61.81	59.84	61.23	61.23	2.14%	3,178,644
Mar 4, 2026	60.75	61.05	59.08	59.95	59.95	-0.66%	3,360,362
Mar 3, 2026	62.52	62.52	58.73	60.35	60.35	-5.79%	6,673,735
Mar 2, 2026	67.61	67.70	64.02	64.06	64.06	-6.39%	5,282,510
Feb 27, 2026	68.10	68.92	66.85	68.43	68.43	0.29%	3,488,683
Feb 26, 2026	70.75	71.23	67.80	69.13	68.23	-2.30%	7,899,172
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