Whirlpool Corporation - WHR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	105.53	110.59	110.59	110.72	104.01	1.73M
July 01, 2025	101.05	105.28	105.28	107.24	100.47	1.48M
June 30, 2025	98.11	101.42	101.42	101.73	97.54	2.14M
June 27, 2025	96.38	96.17	96.17	97.27	95.02	1.19M
June 26, 2025	94.72	95.45	95.45	96.13	93.8	667,200
June 25, 2025	94.9	94.09	94.09	95.57	93.81	713,459
June 24, 2025	95	95.12	95.12	96.59	94.56	758,741
June 23, 2025	92	93.77	93.77	94.23	91.27	1.33M
June 20, 2025	92.2	92.98	92.98	93.51	91.41	1.1M
June 18, 2025	91.68	91.8	91.8	92.88	91.34	1.07M
June 17, 2025	92.18	91.27	91.27	93.6	91.26	1.72M
June 16, 2025	91.43	93.05	93.05	93.24	89.7	1.65M
June 13, 2025	90.96	90.24	90.24	92.53	89.74	2.58M
June 12, 2025	86.32	87.56	87.56	88.02	85.23	1.07M
June 11, 2025	88.69	87.39	87.39	89.22	85.94	1.39M
June 10, 2025	85.81	87.98	87.98	88.29	85.04	1.3M
June 09, 2025	83.5	84.58	84.58	86.25	83.5	2.18M
June 06, 2025	82.55	83.03	83.03	83.38	81.88	1.08M
June 05, 2025	81.47	82.07	82.07	82.75	80.22	1.88M
June 04, 2025	81.81	81.72	81.72	82.4	81.12	871,769
June 03, 2025	78.49	81.37	81.37	81.59	77.71	982,200
June 02, 2025	77.79	78.55	78.55	78.63	76	1.22M
May 30, 2025	77.92	78.09	78.09	78.28	76.77	1.25M
May 29, 2025	78.97	78.62	78.62	79.83	77.38	857,607
May 28, 2025	79.52	78.14	78.14	80.61	78.12	929,112
May 27, 2025	78.4	79.67	79.67	79.89	77.91	940,800
May 23, 2025	76.07	77.28	77.28	77.58	76.07	785,144
May 22, 2025	76.5	77.73	77.73	78.29	76.15	952,160
May 21, 2025	81	77.2	77.2	81.8	77.01	1.47M

Whirlpool Corporation (WHR) NYSE