Whirlpool Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	27.800	28.990	27.360	28.450	28.450	8,689
2026-10-14	29.480	29.480	27.250	27.425	27.425	2,701
2026-10-13	29.000	29.480	28.620	29.143	29.143	3,602
2026-10-12	29.110	29.110	28.170	28.808	28.808	1,340
2026-10-09	29.730	29.730	28.550	28.768	28.768	2,412
2026-10-08	29.740	29.740	28.482	29.150	29.150	3,988
2026-10-07	30.550	30.550	28.400	28.818	28.818	16,580
2026-10-06	30.730	30.730	29.960	30.420	30.420	2,483
2026-10-05	30.000	30.670	29.550	30.330	30.330	1,413
2026-10-02	30.650	31.250	30.180	30.300	30.300	5,404
2026-10-01	30.490	31.040	29.800	30.600	30.600	8,713
2026-09-30	31.000	31.680	30.490	30.490	30.490	740
2026-09-29	32.380	32.380	30.570	30.570	30.570	4,300
2026-09-28	32.300	32.300	30.310	31.735	31.735	3,488
2026-09-25	33.100	33.300	32.276	32.276	32.276	1,261
2026-09-24	32.800	33.490	32.200	32.653	32.653	2,493
2026-09-23	33.570	34.000	32.800	33.248	33.248	1,592
2026-09-22	33.000	34.000	32.900	33.710	33.710	5,152
2026-09-21	32.220	32.880	31.580	32.880	32.880	1,695
2026-09-18	33.010	33.200	32.400	32.400	32.400	2,894
2026-09-17	33.160	33.160	32.130	32.710	32.710	3,220
2026-09-16	33.330	33.750	33.000	33.737	33.737	2,429
2026-09-15	35.100	35.100	33.083	33.208	33.208	15,057
2026-09-14	36.000	36.000	34.280	34.320	34.320	6,194
2026-09-11	35.800	36.500	35.220	35.250	35.250	4,226
2026-09-10	36.880	36.890	35.330	35.650	35.650	14,311
2026-09-09	37.790	38.080	35.860	36.570	36.570	4,393
2026-09-08	39.600	39.610	38.180	38.300	38.300	457
2026-09-04	39.200	40.165	38.010	39.650	39.650	3,282
2026-09-03	39.050	39.940	37.830	38.110	38.110	2,115
2026-09-02	38.510	39.490	38.120	39.260	39.260	5,735
2026-09-01	39.950	41.790	37.870	38.450	38.450	7,693
2026-08-28	40.700	40.930	39.250	40.730	40.730	190
2026-08-27	40.420	40.610	39.100	39.590	39.590	677
2026-08-26	41.000	41.370	40.350	40.600	40.600	833
2026-08-25	40.820	41.150	39.380	40.780	40.780	425
2026-08-24	40.600	41.600	39.520	40.440	40.440	180
2026-08-21	40.310	41.950	40.310	41.210	41.210	908
2026-08-20	40.410	40.960	38.800	40.250	40.250	1,612
2026-08-19	39.620	41.285	39.130	40.580	40.580	7,751
2026-08-18	39.620	40.730	39.260	39.820	39.820	1,193
2026-08-17	42.590	42.590	39.150	39.370	39.370	3,545
2026-08-14	43.140	43.500	41.161	41.300	41.300	2,658
2026-08-13	42.870	44.110	42.500	43.280	43.280	115
2026-08-12	44.000	44.000	42.200	43.075	43.075	918
2026-08-11	42.570	44.053	41.420	43.710	43.710	1,519
2026-08-10	44.410	44.410	41.275	42.205	42.205	1,585
2026-08-07	44.170	44.370	42.130	43.900	43.900	496
2026-08-06	45.240	45.820	43.560	44.170	44.170	3,143
2026-08-05	44.810	47.003	43.280	46.570	46.570	1,712
2026-08-04	39.380	44.750	39.000	44.750	44.750	5,834
2026-08-03	38.730	40.160	37.560	39.563	39.563	7,592
2026-07-31	38.250	38.540	37.200	37.690	37.690	9,395
2026-07-30	38.150	38.760	37.666	38.127	38.127	295
2026-07-29	38.700	38.840	37.438	38.560	38.560	4,321
2026-07-28	37.890	39.575	37.420	38.650	38.650	3,709
2026-07-27	37.500	38.700	37.500	37.860	37.860	3,849

Page 1 of 1 · 57 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-26	0.9000 USD
2025-11-20	0.9000 USD
2025-08-28	0.9000 USD
2025-05-15	1.7500 USD
2025-02-28	1.7500 USD
2024-11-15	1.7500 USD
2024-08-30	1.7500 USD
2024-05-16	1.7500 USD
2024-02-29	1.7500 USD
2023-11-16	1.7500 USD
2023-08-24	1.7500 USD
2023-05-18	1.7500 USD
2023-03-02	1.7500 USD
2022-11-17	1.7500 USD
2022-08-25	1.7500 USD
2022-05-19	1.7500 USD
2022-02-24	1.7500 USD
2021-11-18	1.4000 USD
2021-08-26	1.4000 USD
2021-05-20	1.4000 USD
2021-02-25	1.2500 USD
2020-11-19	1.2500 USD
2020-08-27	1.2000 USD
2020-05-14	1.2000 USD
2020-02-27	1.2000 USD
2019-11-14	1.2000 USD
2019-08-29	1.2000 USD
2019-05-16	1.2000 USD
2019-02-28	1.1500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.