-
5 DAY PERFORMANCE
+5.27% -
1 MONTH PERFORMANCE
+5.49% -
3 MONTH PERFORMANCE
+5.39% -
6 MONTH PERFORMANCE
-9.96% -
YEAR-TO-DATE PERFORMANCE
-11.55% -
1 YEAR PERFORMANCE
-19.11%
Whirlpool Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $108.00 | $107.66 (-0.31%) | $109.10 | $106.35 | 476,286 | $5.91 B |
| 09/26/2024 | $104.00 | $106.58 (2.48%) | $107.87 | $103.68 | 1.25 M | $5.85 B |
| 09/25/2024 | $103.60 | $102.70 (-0.87%) | $103.66 | $102.00 | 740,600 | $5.64 B |
| 09/24/2024 | $102.76 | $103.56 (0.78%) | $103.68 | $102.49 | 402,800 | $5.69 B |
| 09/23/2024 | $103.40 | $102.32 (-1.04%) | $103.87 | $101.76 | 375,031 | $5.62 B |
| 09/20/2024 | $102.69 | $102.41 (-0.27%) | $103.45 | $101.17 | 1.17 M | $5.62 B |
| 09/19/2024 | $103.82 | $103.37 (-0.43%) | $103.82 | $101.87 | 725,800 | $5.68 B |
| 09/18/2024 | $102.26 | $100.93 (-1.3%) | $104.96 | $100.74 | 930,736 | $5.54 B |
| 09/17/2024 | $101.82 | $101.84 (0.02%) | $102.83 | $100.22 | 897,864 | $5.59 B |
| 09/16/2024 | $99.36 | $100.62 (1.27%) | $101.39 | $99.00 | 768,552 | $5.52 B |
| 09/13/2024 | $95.29 | $98.59 (3.46%) | $99.00 | $95.29 | 967,421 | $5.41 B |
| 09/12/2024 | $93.60 | $93.87 (0.29%) | $94.44 | $93.10 | 461,200 | $5.15 B |
| 09/11/2024 | $96.56 | $93.31 (-3.37%) | $96.66 | $92.38 | 1.25 M | $5.12 B |
| 09/10/2024 | $97.00 | $97.19 (0.2%) | $97.26 | $95.29 | 441,894 | $5.34 B |
| 09/09/2024 | $97.50 | $97.11 (-0.4%) | $98.19 | $96.50 | 686,525 | $5.33 B |
| 09/06/2024 | $97.35 | $97.61 (0.27%) | $98.86 | $97.00 | 444,233 | $5.36 B |
| 09/05/2024 | $99.21 | $97.53 (-1.69%) | $99.62 | $97.52 | 420,089 | $5.35 B |
| 09/04/2024 | $97.58 | $98.83 (1.28%) | $99.06 | $97.08 | 304,100 | $5.43 B |
| 09/03/2024 | $99.33 | $98.17 (-1.17%) | $100.29 | $97.86 | 656,934 | $5.39 B |
| 08/30/2024 | $101.56 | $100.29 (-1.25%) | $102.19 | $99.35 | 664,579 | $5.51 B |
| 08/29/2024 | $102.93 | $102.48 (-0.44%) | $103.38 | $101.29 | 530,737 | $5.63 B |
| 08/28/2024 | $102.16 | $102.10 (-0.06%) | $103.29 | $102.08 | 465,000 | $5.61 B |
| 08/27/2024 | $102.27 | $102.83 (0.55%) | $103.10 | $101.21 | 530,634 | $5.65 B |
| 08/26/2024 | $103.26 | $103.02 (-0.23%) | $104.11 | $102.18 | 548,802 | $5.66 B |
| 08/23/2024 | $98.49 | $102.37 (3.94%) | $102.77 | $97.80 | 704,172 | $5.62 B |
| 08/22/2024 | $99.16 | $98.04 (-1.13%) | $99.50 | $97.66 | 567,702 | $5.38 B |
| 08/21/2024 | $97.63 | $99.00 (1.4%) | $99.16 | $96.73 | 678,279 | $5.44 B |
| 08/20/2024 | $96.06 | $96.52 (0.48%) | $97.12 | $95.72 | 611,682 | $5.30 B |
| 08/19/2024 | $97.20 | $96.14 (-1.09%) | $97.63 | $95.89 | 617,400 | $5.28 B |
| 08/16/2024 | $95.20 | $96.71 (1.59%) | $97.45 | $95.20 | 589,300 | $5.31 B |
| 08/15/2024 | $96.78 | $95.63 (-1.19%) | $97.45 | $94.78 | 769,744 | $5.25 B |
| 08/14/2024 | $96.37 | $94.36 (-2.09%) | $96.81 | $93.90 | 680,210 | $5.18 B |
| 08/13/2024 | $92.50 | $95.83 (3.6%) | $96.69 | $92.10 | 1.66 M | $5.26 B |
| 08/12/2024 | $93.50 | $92.18 (-1.41%) | $94.00 | $91.61 | 475,841 | $5.06 B |
| 08/09/2024 | $93.63 | $93.12 (-0.54%) | $94.49 | $92.36 | 751,168 | $5.11 B |
| 08/08/2024 | $91.01 | $93.48 (2.71%) | $93.68 | $90.63 | 1.05 M | $5.13 B |
| 08/07/2024 | $93.94 | $90.25 (-3.93%) | $94.12 | $90.08 | 909,900 | $4.95 B |
| 08/06/2024 | $93.26 | $92.36 (-0.97%) | $94.40 | $92.05 | 878,468 | $5.07 B |
| 08/05/2024 | $92.96 | $93.23 (0.29%) | $94.27 | $91.66 | 1.23 M | $5.12 B |
| 08/02/2024 | $97.00 | $96.80 (-0.21%) | $97.02 | $94.71 | 1.07 M | $5.31 B |
| 08/01/2024 | $101.90 | $98.60 (-3.24%) | $103.29 | $97.49 | 962,711 | $5.41 B |
| 07/31/2024 | $102.82 | $101.97 (-0.83%) | $104.23 | $101.09 | 1.38 M | $5.60 B |
| 07/30/2024 | $98.98 | $102.34 (3.39%) | $102.36 | $97.73 | 1.36 M | $5.62 B |
| 07/29/2024 | $99.52 | $99.37 (-0.15%) | $100.00 | $97.14 | 1.17 M | $5.46 B |
| 07/26/2024 | $102.42 | $99.53 (-2.82%) | $102.71 | $99.14 | 1.07 M | $5.46 B |
| 07/25/2024 | $100.00 | $101.57 (1.57%) | $101.62 | $97.03 | 1.74 M | $5.58 B |
| 07/24/2024 | $101.22 | $98.75 (-2.44%) | $101.80 | $98.03 | 1.85 M | $5.42 B |
| 07/23/2024 | $104.00 | $101.36 (-2.54%) | $104.04 | $100.64 | 1.72 M | $5.56 B |
| 07/22/2024 | $106.15 | $106.31 (0.15%) | $107.44 | $105.47 | 733,011 | $5.84 B |
| 07/19/2024 | $104.65 | $105.62 (0.93%) | $107.39 | $104.65 | 743,928 | $5.80 B |
| 07/18/2024 | $110.57 | $105.20 (-4.86%) | $115.45 | $103.93 | 2.63 M | $5.78 B |
| 07/17/2024 | $110.75 | $111.59 (0.76%) | $112.96 | $110.75 | 939,607 | $6.13 B |
| 07/16/2024 | $111.37 | $112.34 (0.87%) | $113.31 | $111.19 | 841,914 | $6.17 B |
| 07/15/2024 | $109.37 | $110.67 (1.19%) | $111.45 | $108.49 | 899,956 | $6.08 B |
| 07/12/2024 | $109.52 | $109.85 (0.3%) | $111.15 | $108.59 | 892,100 | $6.03 B |
| 07/11/2024 | $105.00 | $108.44 (3.28%) | $108.52 | $104.83 | 936,349 | $5.95 B |
| 07/10/2024 | $101.34 | $102.88 (1.52%) | $104.19 | $100.56 | 715,562 | $5.65 B |
| 07/09/2024 | $102.05 | $101.33 (-0.71%) | $102.18 | $100.88 | 944,209 | $5.56 B |
| 07/08/2024 | $100.93 | $102.90 (1.95%) | $103.70 | $100.73 | 1.18 M | $5.65 B |
| 07/05/2024 | $100.44 | $100.40 (-0.04%) | $101.52 | $99.73 | 969,100 | $5.51 B |
| 07/03/2024 | $102.67 | $100.85 (-1.77%) | $103.85 | $100.85 | 514,700 | $5.54 B |
| 07/02/2024 | $102.20 | $102.23 (0.03%) | $102.90 | $101.28 | 1.34 M | $5.61 B |
| 07/01/2024 | $101.78 | $100.87 (-0.89%) | $102.63 | $100.61 | 1.17 M | $5.54 B |
| 06/28/2024 | $101.06 | $102.20 (1.13%) | $103.16 | $100.65 | 1.31 M | $5.61 B |