Whirlpool Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-12	110.61	112.75	109.63	112.75	97.948	471
2024-02-09	110.04	110.20	108.67	109.49	95.116	236
2024-02-08	109.59	110.49	109.10	110.49	95.982	22
2024-02-07	109.50	109.76	108.11	109.50	95.124	107
2024-02-06	108.78	109.30	107.82	109.03	94.716	5
2024-02-05	108.72	109.62	107.82	108.59	94.334	163
2024-02-02	109.39	110.78	108.27	110.53	96.019	493
2024-02-01	110.88	111.60	109.77	110.54	96.027	220
2024-01-31	109.47	113.74	109.29	112.31	97.566	280
2024-01-30	112.69	113.00	109.86	111.84	97.157	2,285
2024-01-29	117.00	118.62	116.22	117.52	102.09	365
2024-01-26	115.65	117.25	110.97	115.79	100.59	19,481
2024-01-25	111.69	114.04	110.88	113.83	98.886	37
2024-01-24	112.19	112.19	109.80	110.61	96.089	142
2024-01-23	114.51	114.51	111.29	111.98	97.279	22
2024-01-22	113.73	115.18	113.04	114.34	99.331	126
2024-01-19	112.34	113.00	111.19	113.00	98.165	9
2024-01-18	112.66	113.32	111.23	111.56	96.914	7
2024-01-17	111.58	112.91	111.00	111.44	96.810	30
2024-01-16	110.00	113.93	110.00	112.84	98.026	51
2024-01-12	121.04	121.25	116.20	116.56	101.26	157
2024-01-11	120.01	120.59	117.50	118.51	102.95	23
2024-01-10	121.26	121.46	119.87	120.89	105.02	511
2024-01-09	121.02	121.02	118.52	120.85	104.99	5
2024-01-08	120.98	122.21	120.98	122.21	106.17	12
2024-01-05	118.16	121.02	118.16	119.56	103.87	5,922
2024-01-04	118.00	118.00	117.98	117.98	102.49	29
2024-01-03	121.34	121.41	117.65	119.91	104.17	141
2024-01-02	121.50	123.77	120.39	123.77	107.52	364
2023-12-29	122.66	124.39	122.00	122.33	106.27	48
2023-12-28	121.80	123.40	121.80	123.40	107.20	52
2023-12-27	121.83	123.19	121.83	123.19	107.01	54
2023-12-22	118.34	119.59	117.99	119.50	103.81	13,552
2023-12-21	117.62	118.06	116.68	116.97	101.61	9
2023-12-20	119.29	119.99	118.21	118.59	103.02	19
2023-12-19	119.10	120.34	117.99	120.04	104.28	1,039
2023-12-18	118.74	119.06	117.55	118.50	102.94	227
2023-12-15	121.84	122.20	118.59	118.59	103.02	69
2023-12-14	117.72	125.55	117.24	122.86	106.73	1,169
2023-12-13	109.47	109.80	108.88	108.91	94.612	153
2023-12-12	109.96	109.98	108.56	109.68	95.281	23
2023-12-11	110.40	111.48	109.75	109.80	95.385	68
2023-12-08	110.98	112.18	110.28	111.70	97.036	80
2023-12-07	109.30	110.96	108.30	110.96	96.393	1,241
2023-12-06	108.84	110.20	108.35	110.18	95.715	370
2023-12-05	111.37	111.37	108.56	108.59	94.334	848
2023-12-04	113.00	114.15	111.64	111.64	96.984	747
2023-12-01	109.17	114.31	108.72	113.70	98.773	790
2023-11-30	110.69	110.92	109.11	110.06	95.611	74
2023-11-29	109.88	110.62	108.95	110.52	96.006	520
2023-11-28	107.21	108.73	107.13	107.87	93.708	253
2023-11-27	108.38	109.49	107.46	108.84	94.551	128
2023-11-24	107.74	108.98	107.50	108.98	94.673	102
2023-11-22	109.28	109.96	108.86	108.86	94.568	196
2023-11-21	109.29	110.31	107.59	109.39	95.029	143
2023-11-20	111.28	112.40	110.82	111.75	97.079	750
2023-11-17	113.42	113.42	111.79	112.11	97.392	4
2023-11-16	112.61	113.53	111.07	112.82	98.009	214
2023-11-15	113.03	115.53	113.03	115.44	98.764	14,721
2023-11-14	111.34	115.83	110.71	113.24	96.885	703

← NewerPage 12 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.