Whirlpool Corporation - WHR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	72.3	72.76	72.76	72.84	71.61	864,210
October 16, 2025	73.02	72.19	72.19	73.12	71.62	1.96M
October 15, 2025	74.39	73.16	73.16	75.53	73.06	1.04M
October 14, 2025	71.31	74.04	74.04	74.66	71	1.46M
October 13, 2025	72.62	71.92	71.92	73.28	71.77	1.11M
October 10, 2025	74.5	71.53	71.53	75.05	71.33	1.95M
October 09, 2025	77.15	74.45	74.45	77.27	74.07	1.59M
October 08, 2025	76.9	77.13	77.13	78.2	75.8	950,703
October 07, 2025	79.36	76.63	76.63	79.58	76.6	778,360
October 06, 2025	80	79.33	79.33	80.49	78.26	930,347
October 03, 2025	79.94	80.05	80.05	80.59	79.13	869,330
October 02, 2025	79.04	79.56	79.56	80.2	78.79	980,600
October 01, 2025	78.54	79.01	79.01	79.45	78.05	793,365
September 30, 2025	78.31	78.6	78.6	78.84	77.19	1.09M
September 29, 2025	78.57	78.37	78.37	78.96	77.07	1.16M
September 26, 2025	77.65	77.49	77.49	78.86	77.3	1.18M
September 25, 2025	79.1	77.47	77.47	79.52	77.21	2.09M
September 24, 2025	79.19	79.64	79.64	80.6	79.19	1.21M
September 23, 2025	81.67	79.93	79.93	82.22	79.82	1.27M
September 22, 2025	82.52	81.09	81.09	82.52	80.74	1.33M
September 19, 2025	84.28	82.68	82.68	84.67	82.5	1.62M
September 18, 2025	86.45	84.9	84.9	86.8	84.75	2.07M
September 17, 2025	90.27	86.45	86.45	91.57	86.34	1.58M
September 16, 2025	90.25	90.3	90.3	90.83	89.04	1.8M
September 15, 2025	93.02	89.93	89.93	93.29	89.34	1.04M
September 12, 2025	94.29	92.1	92.1	94.62	92.05	894,162
September 11, 2025	93.49	94.96	94.96	95.28	92.72	818,945
September 10, 2025	93.17	93.75	93.75	93.98	91.58	1.1M
September 09, 2025	95.21	93.81	93.81	96.57	93.75	1.16M
September 08, 2025	94.51	95.54	95.54	96	92.83	976,581
September 05, 2025	92.65	94.44	94.44	96.46	92.36	1.23M
September 04, 2025	89.77	92.03	92.03	92.2	89.06	952,641
September 03, 2025	90.02	89.46	89.46	91.38	89.23	885,301
September 02, 2025	91.95	90.55	90.55	92.19	90.13	1.15M
August 29, 2025	93.83	93.15	93.15	94.58	92.19	1.17M
August 28, 2025	95.25	94.46	93.56	95.25	93.37	841,850
August 27, 2025	94.49	94.6	93.7	95.97	94.25	808,062
August 26, 2025	93.44	94.94	94.04	95.47	93.14	1.12M
August 25, 2025	93.3	93.62	92.73	94.46	92.21	956,648
August 22, 2025	88.89	93.65	92.76	94.24	88.47	1.4M
August 21, 2025	86.29	88.21	87.37	88.3	85.46	765,563
August 20, 2025	89.26	87	87	90.3	86.99	1.09M
August 19, 2025	88.8	89.57	89.57	91.62	88.23	1.09M
August 18, 2025	88.75	88.09	88.09	89.3	87.44	1.46M
August 15, 2025	89.7	88.13	88.13	90.03	88.1	983,789
August 14, 2025	88.23	89.01	89.01	89.46	87.25	809,804
August 13, 2025	85.94	90.21	90.21	91.08	85.51	1.28M
August 12, 2025	82.69	85.74	85.74	86.14	82.5	1.32M
August 11, 2025	83.9	82.23	82.23	84.75	81.06	1.24M
August 08, 2025	84.35	83.71	83.71	84.35	82.88	1.06M
August 07, 2025	84.11	83.75	83.75	85.13	83.18	1.01M
August 06, 2025	85	82.92	82.92	85	82.61	1.11M
August 05, 2025	83.53	84.53	84.53	84.98	82.68	1.44M
August 04, 2025	82.67	83.1	83.1	83.67	81.5	1.51M
August 01, 2025	82.73	82.67	82.67	83.01	80.93	2.34M
July 31, 2025	82.93	83.04	83.04	84.42	82.5	2.4M
July 30, 2025	84.41	83.74	83.74	85.16	83	4.13M
July 29, 2025	85.51	84.76	84.76	90.55	84.01	14.68M
July 28, 2025	100	97.91	97.91	100.49	96.81	3.81M
July 25, 2025	100	99.74	99.74	100	97.35	797,824

Whirlpool Corporation (WHR) NYSE