5 DAY PERFORMANCE
-2.26%
1 MONTH PERFORMANCE
-17.01%
3 MONTH PERFORMANCE
-27.96%
6 MONTH PERFORMANCE
-26.68%
YEAR-TO-DATE PERFORMANCE
-33.92%
1 YEAR PERFORMANCE
-20.01%
Whirlpool Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $76.38 | $76.33 (-0.07%) | $76.50 | $74.50 | 256,768 | |
| 04/30/2025 | $75.45 | $76.28 (1.1%) | $76.44 | $73.72 | 1.47 M | $4.24 B |
| 04/29/2025 | $76.07 | $76.58 (0.67%) | $77.76 | $75.96 | 1.55 M | $4.26 B |
| 04/28/2025 | $77.34 | $77.06 (-0.36%) | $78.60 | $76.13 | 1.10 M | $4.28 B |
| 04/25/2025 | $78.49 | $77.40 (-1.39%) | $79.69 | $76.93 | 1.59 M | $4.30 B |
| 04/24/2025 | $79.85 | $78.97 (-1.1%) | $80.62 | $76.27 | 2.88 M | $4.39 B |
| 04/23/2025 | $79.72 | $77.74 (-2.48%) | $81.77 | $77.42 | 1.75 M | $4.32 B |
| 04/22/2025 | $77.81 | $77.32 (-0.63%) | $78.89 | $76.41 | 1.61 M | $4.30 B |
| 04/21/2025 | $77.21 | $77.04 (-0.22%) | $77.60 | $75.03 | 1.20 M | $4.26 B |
| 04/17/2025 | $77.31 | $78.84 (1.98%) | $78.89 | $76.76 | 1.10 M | $4.36 B |
| 04/16/2025 | $79.44 | $77.39 (-2.58%) | $80.72 | $76.29 | 1.07 M | $4.28 B |
| 04/15/2025 | $80.29 | $79.43 (-1.07%) | $81.08 | $78.42 | 1.05 M | $4.40 B |
| 04/14/2025 | $82.86 | $80.22 (-3.19%) | $82.96 | $79.43 | 1.21 M | $4.44 B |
| 04/11/2025 | $80.75 | $81.26 (0.63%) | $81.72 | $77.17 | 1.18 M | $4.50 B |
| 04/10/2025 | $82.61 | $80.95 (-2.01%) | $83.75 | $76.47 | 1.62 M | $4.48 B |
| 04/09/2025 | $75.58 | $85.27 (12.82%) | $86.15 | $75.04 | 2.13 M | $4.72 B |
| 04/08/2025 | $84.94 | $77.44 (-8.83%) | $85.50 | $76.26 | 1.38 M | $4.29 B |
| 04/07/2025 | $82.68 | $83.10 (0.51%) | $86.99 | $80.10 | 1.64 M | $4.60 B |
| 04/04/2025 | $83.62 | $85.66 (2.44%) | $85.90 | $79.70 | 1.82 M | $4.74 B |
| 04/03/2025 | $87.79 | $86.12 (-1.9%) | $90.09 | $85.92 | 3.22 M | $4.77 B |
| 04/02/2025 | $89.87 | $90.78 (1.01%) | $91.68 | $89.31 | 988,300 | $5.02 B |
| 04/01/2025 | $90.30 | $91.16 (0.95%) | $91.58 | $88.60 | 759,018 | $5.05 B |
| 03/31/2025 | $88.43 | $90.13 (1.92%) | $90.90 | $87.06 | 764,364 | $4.99 B |
| 03/28/2025 | $92.52 | $89.51 (-3.25%) | $92.86 | $89.05 | 1.05 M | $4.95 B |
| 03/27/2025 | $93.49 | $93.00 (-0.52%) | $94.55 | $92.67 | 528,900 | $5.15 B |
| 03/26/2025 | $94.10 | $93.87 (-0.24%) | $94.99 | $93.40 | 616,379 | $5.20 B |
| 03/25/2025 | $95.29 | $93.83 (-1.53%) | $95.35 | $93.51 | 756,280 | $5.19 B |
| 03/24/2025 | $94.02 | $95.64 (1.72%) | $96.10 | $93.95 | 578,509 | $5.29 B |
| 03/21/2025 | $92.78 | $93.35 (0.61%) | $93.85 | $92.07 | 1.18 M | $5.17 B |
| 03/20/2025 | $93.75 | $94.15 (0.43%) | $95.55 | $93.08 | 656,381 | $5.21 B |
| 03/19/2025 | $93.16 | $94.50 (1.44%) | $95.33 | $93.10 | 605,406 | $5.23 B |
| 03/18/2025 | $94.69 | $93.21 (-1.56%) | $95.31 | $92.27 | 877,300 | $5.16 B |
| 03/17/2025 | $91.03 | $94.23 (3.52%) | $94.70 | $91.03 | 908,040 | $5.22 B |
| 03/14/2025 | $90.17 | $90.98 (0.9%) | $92.80 | $89.90 | 967,718 | $5.04 B |
| 03/13/2025 | $90.61 | $88.58 (-2.24%) | $91.43 | $87.86 | 1.18 M | $4.90 B |
| 03/12/2025 | $91.99 | $91.05 (-1.02%) | $92.46 | $90.04 | 954,541 | $5.04 B |
| 03/11/2025 | $94.50 | $91.92 (-2.73%) | $94.61 | $90.56 | 1.30 M | $5.09 B |
| 03/10/2025 | $94.65 | $94.62 (-0.03%) | $97.00 | $94.19 | 753,807 | $5.24 B |
| 03/07/2025 | $93.50 | $94.87 (1.47%) | $96.31 | $91.62 | 1.24 M | $5.25 B |
| 03/06/2025 | $91.19 | $93.90 (2.97%) | $94.35 | $91.14 | 895,300 | $5.20 B |
| 03/05/2025 | $91.35 | $91.58 (0.25%) | $92.29 | $89.46 | 1.30 M | $5.07 B |
| 03/04/2025 | $96.88 | $90.71 (-6.37%) | $97.50 | $90.68 | 2.63 M | $5.02 B |
| 03/03/2025 | $102.00 | $98.45 (-3.48%) | $102.00 | $98.04 | 1.33 M | $5.45 B |
| 02/28/2025 | $100.64 | $101.79 (1.14%) | $102.12 | $100.00 | 974,510 | $5.63 B |
| 02/27/2025 | $104.41 | $102.69 (-1.65%) | $104.77 | $102.60 | 715,317 | $5.68 B |
| 02/26/2025 | $104.21 | $104.30 (0.09%) | $104.70 | $103.24 | 623,100 | $5.77 B |
| 02/25/2025 | $101.78 | $104.20 (2.38%) | $104.61 | $101.63 | 826,309 | $5.77 B |
| 02/24/2025 | $104.79 | $101.10 (-3.52%) | $104.95 | $101.09 | 1.11 M | $5.60 B |
| 02/21/2025 | $106.85 | $104.80 (-1.92%) | $106.98 | $104.00 | 1.03 M | $5.80 B |
| 02/20/2025 | $105.50 | $106.07 (0.54%) | $106.64 | $105.02 | 558,900 | $5.87 B |
| 02/19/2025 | $103.33 | $106.00 (2.58%) | $106.09 | $103.00 | 943,419 | $5.87 B |
| 02/18/2025 | $104.00 | $105.15 (1.11%) | $106.05 | $102.02 | 1.01 M | $5.82 B |
| 02/14/2025 | $103.07 | $103.89 (0.8%) | $105.25 | $102.49 | 984,921 | $5.75 B |
| 02/13/2025 | $98.48 | $101.56 (3.13%) | $101.92 | $98.15 | 1.26 M | $5.62 B |
| 02/12/2025 | $98.50 | $98.36 (-0.14%) | $99.17 | $97.57 | 1.42 M | $5.44 B |
| 02/11/2025 | $100.00 | $99.52 (-0.48%) | $101.22 | $99.16 | 918,948 | $5.51 B |
| 02/10/2025 | $101.96 | $100.58 (-1.35%) | $102.52 | $100.47 | 1.01 M | $5.57 B |
| 02/07/2025 | $103.04 | $101.80 (-1.2%) | $103.75 | $101.57 | 937,951 | $5.63 B |
| 02/06/2025 | $103.62 | $102.87 (-0.72%) | $104.91 | $102.87 | 1.01 M | $5.69 B |
| 02/05/2025 | $100.56 | $102.81 (2.24%) | $103.36 | $100.00 | 1.30 M | $5.69 B |
| 02/04/2025 | $98.68 | $100.39 (1.73%) | $101.16 | $98.39 | 1.63 M | $5.56 B |
| 02/03/2025 | $100.61 | $99.21 (-1.39%) | $103.49 | $99.02 | 2.01 M | $5.49 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
