Whirlpool Corporation - WHR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	98.49	98.62	98.62	100.14	97.85	1.46M
July 23, 2025	98	99.47	99.47	99.62	97.11	1.43M
July 22, 2025	92.35	96.52	96.52	96.9	92.19	1.14M
July 21, 2025	94.14	92.22	92.22	94.48	92.2	1.03M
July 18, 2025	96	93.18	93.18	96.32	92.46	2.1M
July 17, 2025	96.22	96.62	96.62	97.41	95.07	1.56M
July 16, 2025	101.09	96.16	96.16	101.09	95.92	2.05M
July 15, 2025	106.5	100.94	100.94	106.5	100.31	2.14M
July 14, 2025	107.87	106.49	106.49	107.93	104.81	929,486
July 11, 2025	107.17	108.5	108.5	108.94	106.75	782,507
July 10, 2025	107.67	108.43	108.43	110.26	106.84	997,891
July 09, 2025	109.54	107.88	107.88	109.77	106.51	1.26M
July 08, 2025	109.01	107.74	107.74	111.37	107.74	981,530
July 07, 2025	109.06	108.5	108.5	109.36	107.05	1.07M
July 03, 2025	110.89	109.93	109.93	111.96	109.38	730,222

Whirlpool Corporation (WHR) NYSE