Whirlpool Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	95.872	95.980	95.225	95.280	84.132	217
2024-05-09	94.950	95.932	94.330	95.380	84.220	198
2024-05-08	95.000	95.000	94.000	94.804	83.711	541
2024-05-07	95.750	96.150	94.980	95.220	84.079	181
2024-05-03	96.500	97.320	95.525	95.690	84.494	445
2024-05-02	95.070	96.020	93.850	94.810	83.717	122
2024-05-01	94.600	95.270	94.600	95.244	84.100	1,005
2024-04-30	96.440	97.253	95.280	96.160	84.909	352
2024-04-29	95.640	97.150	95.030	96.680	85.368	789
2024-04-26	95.700	95.998	92.010	94.500	83.443	360
2024-04-25	100.94	101.85	92.620	94.067	83.060	7,284
2024-04-24	104.81	106.08	104.73	105.30	92.979	284
2024-04-23	106.80	107.46	106.38	107.20	94.660	538
2024-04-22	103.87	105.48	103.53	105.48	93.138	70
2024-04-19	103.96	105.05	103.96	104.36	92.149	64
2024-04-18	103.99	105.47	103.51	104.19	91.999	17
2024-04-17	105.94	106.40	105.37	106.17	93.747	19
2024-04-16	105.45	106.34	104.90	106.29	93.853	291
2024-04-15	109.05	109.49	106.71	106.71	94.226	129
2024-04-12	109.27	109.71	108.55	108.55	95.849	88
2024-04-11	112.03	112.03	110.78	110.78	97.815	270
2024-04-10	113.65	113.65	110.80	111.21	98.193	250
2024-04-09	116.63	117.89	116.22	116.22	102.62	9
2024-04-08	116.79	117.44	115.93	117.21	103.50	113
2024-04-05	114.00	115.57	114.00	115.57	102.05	11
2024-04-04	117.71	117.71	116.90	116.95	103.27	66
2024-04-03	114.69	115.50	114.69	115.50	101.99	29
2024-04-02	116.94	116.94	114.86	115.41	101.90	193
2024-03-28	118.21	119.78	118.11	119.11	105.17	1,080
2024-03-27	114.50	118.30	113.99	117.83	104.04	751
2024-03-26	114.38	114.68	113.03	113.20	99.955	99
2024-03-25	110.87	115.62	110.87	113.95	100.62	334
2024-03-22	111.89	111.99	110.91	110.91	97.931	242
2024-03-21	110.00	112.56	109.48	111.93	98.833	483
2024-03-20	107.42	109.30	107.01	109.30	96.511	42
2024-03-19	105.98	107.28	105.08	106.91	94.401	344
2024-03-18	105.98	107.45	104.86	106.49	94.032	477
2024-03-15	105.54	106.47	104.52	105.48	93.138	163
2024-03-14	107.75	108.11	105.30	105.30	92.975	246
2024-03-13	107.71	108.95	107.71	108.52	95.822	46
2024-03-12	109.16	109.29	107.28	108.05	95.407	53
2024-03-11	108.75	109.20	107.78	108.39	95.708	199
2024-03-08	108.70	109.33	107.81	108.50	95.802	382
2024-03-07	107.00	108.27	107.00	108.21	95.549	129
2024-03-06	104.06	106.52	102.88	105.55	93.200	375
2024-03-05	105.50	107.33	105.50	106.41	93.959	128
2024-03-04	107.21	107.55	106.20	106.60	94.124	30
2024-03-01	107.59	107.59	105.99	106.68	94.198	26
2024-02-29	106.73	107.64	106.41	107.21	94.666	95
2024-02-28	107.51	108.37	107.30	108.24	94.027	86
2024-02-27	108.67	109.20	108.25	108.31	94.091	146
2024-02-26	109.84	110.46	107.52	107.52	93.404	290
2024-02-23	111.64	111.90	111.64	111.67	97.007	90
2024-02-22	110.29	112.13	110.29	111.84	97.154	186
2024-02-21	109.88	109.88	109.12	109.72	95.316	130
2024-02-20	107.35	109.10	107.20	109.07	94.751	84
2024-02-16	108.32	109.27	107.82	108.94	94.637	49
2024-02-15	109.54	110.65	109.20	109.72	95.313	1,140
2024-02-14	107.61	109.41	107.42	109.40	95.033	770
2024-02-13	108.47	109.37	106.32	106.52	92.532	1,189

← NewerPage 11 of 19 · 1,115 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.