Whirlpool Corporation - WHR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	80.68	79.9	79.9	81.2	78.97	979,531
December 03, 2025	79.94	80.85	80.85	81.85	79.43	1.22M
December 02, 2025	79.57	79.56	79.56	79.84	78.06	1.1M
December 01, 2025	77	79.48	79.48	80.6	76.59	1.08M
November 28, 2025	78.56	77.35	77.35	78.66	77.03	671,100
November 26, 2025	77.1	78.74	78.74	79.25	77.1	971,648
November 25, 2025	75.46	77.73	77.73	78.61	75.1	1.65M
November 24, 2025	73	75.02	75.02	75.69	71.84	1.74M
November 21, 2025	70.13	73.4	73.4	73.89	69.83	1.8M
November 20, 2025	71	70.25	69.35	73.27	69.52	1.8M
November 19, 2025	68.79	70.04	69.14	70.28	67.65	1.35M
November 18, 2025	68	68.68	67.8	68.91	67.01	1.56M
November 17, 2025	70.78	68.2	67.33	71.3	68.11	2.13M
November 14, 2025	67.1	70.28	69.38	70.3	66.9	2.92M
November 13, 2025	66.3	65.69	64.85	66.82	65.35	1.39M
November 12, 2025	66.45	66.66	65.81	67.17	65.8	1.38M
November 11, 2025	66.06	66.08	65.23	66.77	65.67	1.08M
November 10, 2025	68.11	65.5	64.66	68.29	65.43	1.72M
November 07, 2025	68.08	67.59	67.59	68.76	67.15	1.19M
November 06, 2025	71.2	68.44	68.44	71.5	68.18	1.5M
November 05, 2025	70.47	71.16	71.16	71.24	68.75	1.24M
November 04, 2025	70.37	70.5	70.5	71.05	69.01	1.24M
November 03, 2025	71.5	70.94	70.94	71.53	69.37	1.27M
October 31, 2025	72.7	71.63	71.63	72.7	70.95	1.41M
October 30, 2025	74	71.72	71.72	74.28	71.5	1.82M
October 29, 2025	76	74.56	74.56	76.68	73.8	1.67M
October 28, 2025	74.19	77.58	77.58	79.5	73.26	4.45M
October 27, 2025	74.05	73.78	73.78	74.92	73.36	2.14M
October 24, 2025	74.92	73.66	73.66	75.03	73.62	977,650
October 23, 2025	73.19	74.29	74.29	74.44	72.03	878,247
October 22, 2025	73.74	73.01	73.01	74.83	72.62	1.29M
October 21, 2025	72.5	74.55	74.55	75.12	71.92	1.14M
October 20, 2025	73	72.65	72.65	74.08	72.03	874,640
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

Whirlpool Corporation (WHR) NYSE