Whirlpool Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	93.940	94.110	91.689	91.730	82.516	108
2024-08-06	92.960	94.390	92.183	93.880	84.450	445
2024-08-05	92.400	94.220	91.865	94.220	84.756	758
2024-08-02	95.529	96.850	94.935	95.680	86.069	878
2024-08-01	102.37	103.20	98.150	98.150	88.291	180
2024-07-31	103.00	103.31	101.55	103.05	92.699	208
2024-07-30	99.250	100.26	97.835	100.26	90.189	22
2024-07-29	99.270	99.890	97.270	97.270	87.499	536
2024-07-26	102.67	102.67	99.670	99.800	89.775	153
2024-07-25	100.63	101.00	97.000	100.72	90.601	658
2024-07-24	100.45	100.45	99.034	99.980	89.937	109
2024-07-23	106.64	106.64	101.79	102.54	92.235	14,077
2024-07-22	106.84	106.84	106.15	106.28	95.601	36
2024-07-19	106.33	107.15	104.61	106.91	96.171	269
2024-07-18	110.57	115.15	105.69	106.00	95.352	1,657
2024-07-17	110.90	112.96	110.90	111.55	100.35	687
2024-07-16	111.37	113.31	110.68	111.41	100.21	499
2024-07-15	109.94	111.28	108.53	111.19	100.02	309
2024-07-12	109.19	111.11	108.77	110.77	99.643	797
2024-07-11	105.27	107.35	104.56	107.35	96.567	550
2024-07-10	102.26	104.09	100.61	102.96	92.618	159
2024-07-09	101.77	102.78	101.00	101.37	91.187	541
2024-07-08	100.51	103.18	99.400	103.12	92.762	399
2024-07-05	100.63	101.32	99.830	100.49	90.396	270
2024-07-03	102.82	103.72	101.56	101.56	91.358	140
2024-07-02	102.20	102.82	101.41	102.15	91.889	511
2024-07-01	102.20	102.47	101.28	102.47	92.180	272
2024-06-28	101.49	103.10	100.95	101.87	91.637	220
2024-06-27	100.87	100.97	99.555	99.555	89.555	552
2024-06-26	98.500	104.50	96.380	99.970	89.928	45,986
2024-06-25	90.970	91.770	87.288	87.888	79.060	708
2024-06-24	91.050	92.370	91.010	92.370	83.091	44
2024-06-21	90.392	90.855	89.890	90.232	81.168	104
2024-06-20	89.080	89.660	88.620	89.610	80.609	86
2024-06-18	91.620	92.000	89.550	89.570	80.573	1,304
2024-06-17	90.900	93.195	90.900	92.692	83.381	981
2024-06-14	91.520	91.650	91.110	91.650	82.444	17
2024-06-13	92.170	92.791	91.120	92.791	83.470	307
2024-06-12	91.380	95.000	91.180	94.212	84.748	922
2024-06-11	88.000	89.040	86.900	88.990	80.051	306
2024-06-10	87.210	88.240	87.150	88.240	79.376	104
2024-06-07	87.991	88.810	87.439	88.190	79.331	55
2024-06-06	89.020	89.740	88.990	89.180	80.222	35
2024-06-05	89.990	89.990	88.280	88.590	79.691	98
2024-06-04	91.195	91.510	89.770	89.870	80.843	431
2024-06-03	94.000	94.230	92.670	93.450	84.063	361
2024-05-31	90.600	92.540	90.020	92.350	83.073	1,250
2024-05-30	86.919	90.610	85.730	89.687	80.678	1,863
2024-05-29	86.000	86.000	84.200	84.550	76.057	1,065
2024-05-28	86.900	88.160	86.770	87.360	78.585	98
2024-05-24	86.900	87.410	85.891	86.620	77.919	148
2024-05-23	88.470	88.470	86.160	86.330	77.658	810
2024-05-22	89.250	89.410	87.850	88.520	79.628	1,393
2024-05-21	90.737	90.910	89.700	89.740	80.726	86
2024-05-20	91.900	92.000	90.640	90.650	81.544	609
2024-05-17	92.360	93.118	91.290	91.375	82.196	252
2024-05-16	93.246	93.540	91.980	92.014	82.771	1,347
2024-05-15	97.580	97.580	95.080	95.080	83.955	1,010
2024-05-14	97.360	98.490	96.515	96.540	85.244	887
2024-05-13	95.900	96.960	95.040	95.850	84.635	258

← NewerPage 10 of 19 · 1,112 trading daysOlder →

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.