-
5 DAY PERFORMANCE
+5.39% -
1 MONTH PERFORMANCE
+5.35% -
3 MONTH PERFORMANCE
+20.49% -
6 MONTH PERFORMANCE
+14.44% -
YEAR-TO-DATE PERFORMANCE
-10.70% -
1 YEAR PERFORMANCE
-2.01%
Whirlpool Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $107.78 | $108.71 (0.86%) | $110.85 | $107.78 | 576,830 | |
| 11/06/2024 | $109.00 | $108.04 (-0.88%) | $110.65 | $107.49 | 1.10 M | $5.96 B |
| 11/05/2024 | $104.70 | $106.35 (1.58%) | $107.04 | $104.13 | 865,433 | $5.87 B |
| 11/04/2024 | $103.29 | $105.00 (1.66%) | $105.77 | $103.29 | 879,023 | $5.80 B |
| 11/01/2024 | $104.03 | $103.18 (-0.82%) | $105.49 | $102.92 | 525,786 | $5.70 B |
| 10/31/2024 | $102.57 | $103.51 (0.92%) | $103.95 | $102.57 | 574,116 | $5.71 B |
| 10/30/2024 | $102.34 | $103.55 (1.18%) | $103.90 | $102.25 | 849,347 | $5.72 B |
| 10/29/2024 | $103.00 | $102.69 (-0.3%) | $104.11 | $102.20 | 743,017 | $5.67 B |
| 10/28/2024 | $105.32 | $103.71 (-1.53%) | $105.72 | $103.63 | 1.05 M | $5.69 B |
| 10/25/2024 | $109.62 | $104.05 (-5.08%) | $110.21 | $103.82 | 1.55 M | $5.71 B |
| 10/24/2024 | $106.04 | $110.37 (4.08%) | $113.94 | $105.82 | 3.02 M | $6.06 B |
| 10/23/2024 | $101.62 | $99.28 (-2.3%) | $102.18 | $99.17 | 1.43 M | $5.45 B |
| 10/22/2024 | $104.53 | $102.29 (-2.14%) | $104.70 | $102.20 | 764,641 | $5.62 B |
| 10/21/2024 | $107.10 | $104.98 (-1.98%) | $107.12 | $104.87 | 801,300 | $5.76 B |
| 10/18/2024 | $105.04 | $107.17 (2.03%) | $107.96 | $104.55 | 670,141 | $5.88 B |
| 10/17/2024 | $104.90 | $104.72 (-0.17%) | $105.49 | $103.92 | 406,452 | $5.75 B |
| 10/16/2024 | $104.57 | $104.85 (0.27%) | $105.65 | $103.79 | 664,036 | $5.76 B |
| 10/15/2024 | $104.22 | $103.09 (-1.08%) | $106.00 | $103.00 | 789,144 | $5.66 B |
| 10/14/2024 | $104.76 | $104.22 (-0.52%) | $104.76 | $101.83 | 755,288 | $5.72 B |
| 10/11/2024 | $103.60 | $105.11 (1.46%) | $105.66 | $103.27 | 799,809 | $5.77 B |
| 10/10/2024 | $104.00 | $103.21 (-0.76%) | $104.09 | $102.17 | 663,274 | $5.67 B |
| 10/09/2024 | $104.00 | $104.71 (0.68%) | $105.78 | $103.52 | 531,356 | $5.75 B |
| 10/08/2024 | $102.19 | $103.52 (1.3%) | $103.90 | $102.09 | 361,351 | $5.68 B |
| 10/07/2024 | $103.50 | $103.22 (-0.27%) | $104.42 | $102.05 | 431,600 | $5.67 B |
| 10/04/2024 | $106.51 | $104.19 (-2.18%) | $106.58 | $103.96 | 532,299 | $5.72 B |
| 10/03/2024 | $104.12 | $104.83 (0.68%) | $104.99 | $103.67 | 514,647 | $5.76 B |
| 10/02/2024 | $106.39 | $105.16 (-1.16%) | $107.18 | $105.04 | 408,865 | $5.77 B |
| 10/01/2024 | $107.00 | $106.93 (-0.07%) | $107.39 | $105.09 | 367,536 | $5.87 B |
| 09/30/2024 | $107.00 | $107.00 (0%) | $107.91 | $106.25 | 476,048 | $5.87 B |
| 09/27/2024 | $108.00 | $107.66 (-0.31%) | $109.10 | $106.35 | 476,844 | $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 |