Whirlpool Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	109.79	109.79	107.61	107.67	92.117	141
2023-11-10	108.71	109.20	107.24	109.20	93.426	58
2023-11-09	111.95	111.95	109.13	109.13	93.362	115
2023-11-07	110.51	111.60	110.39	111.20	95.137	12
2023-11-06	111.46	111.99	109.78	110.06	94.162	7,216
2023-11-03	109.40	111.91	108.83	111.69	95.552	1,046
2023-11-02	106.31	107.82	105.92	107.82	92.245	465
2023-11-01	104.48	105.00	102.33	103.52	88.566	27
2023-10-31	103.01	105.13	102.00	105.13	89.944	141
2023-10-30	103.16	103.16	99.920	102.86	88.002	1,998
2023-10-27	103.62	104.05	98.740	101.64	86.958	404
2023-10-26	119.19	120.19	104.98	105.50	90.260	1,127
2023-10-25	127.20	127.38	123.97	125.88	107.70	90
2023-10-24	129.29	129.59	126.31	126.57	108.29	286
2023-10-23	128.53	130.26	128.00	128.90	110.28	39
2023-10-20	128.76	129.99	128.06	129.55	110.84	76
2023-10-19	130.00	131.93	129.58	130.76	111.87	14
2023-10-18	130.02	131.38	129.09	130.95	112.03	33
2023-10-17	126.32	132.05	124.17	130.77	111.88	24
2023-10-16	124.01	127.19	124.01	127.19	108.82	18
2023-10-13	123.31	124.22	122.68	123.28	105.47	128
2023-10-12	128.21	128.21	123.66	123.71	105.84	19
2023-10-11	128.08	129.33	127.10	127.91	109.43	35
2023-10-10	125.80	128.41	125.80	127.78	109.32	31
2023-10-09	124.05	125.89	121.90	125.69	107.53	197
2023-10-06	124.55	125.27	122.89	124.05	106.13	670
2023-10-05	128.47	128.47	126.80	126.80	108.48	23
2023-10-04	128.63	128.63	127.07	127.44	109.03	559
2023-10-03	131.01	131.01	128.34	128.34	109.80	11
2023-10-02	132.96	134.02	131.20	131.20	112.25	102
2023-09-29	134.62	134.62	134.00	134.00	114.64	31
2023-09-27	130.15	130.15	130.15	130.15	111.35	793
2023-09-26	130.87	130.87	130.57	130.57	111.70	9
2023-09-25	131.35	132.08	131.35	132.08	113.00	6
2023-09-22	133.18	133.18	131.68	131.68	112.66	19
2023-09-21	134.77	134.77	133.94	133.94	114.59	34
2023-09-19	136.70	136.70	136.70	136.70	116.95	45
2023-09-18	136.64	137.72	136.64	137.72	117.82	27
2023-09-15	136.29	136.29	136.29	136.29	116.60	1
2023-09-14	137.26	137.26	136.36	136.36	116.66	13
2023-09-13	136.40	136.70	135.22	136.65	116.91	256
2023-09-12	137.20	137.20	136.48	136.86	117.09	194
2023-09-11	137.26	137.26	136.64	136.76	117.00	726
2023-09-08	137.07	137.07	136.61	136.61	116.88	6
2023-09-06	137.31	138.39	137.31	138.39	118.40	18
2023-09-01	141.68	142.14	141.68	142.14	121.61	51
2023-08-31	139.50	139.50	139.50	139.50	119.34	190
2023-08-25	132.75	133.85	132.75	133.85	114.52	31
2023-08-24	134.13	134.56	133.49	133.49	114.21	69
2023-08-23	135.95	135.95	134.90	134.90	113.92	102
2023-08-22	134.51	135.03	134.51	135.03	114.02	28
2023-08-21	134.66	134.66	133.42	133.42	112.66	4
2023-08-18	134.51	134.51	134.51	134.51	113.58	15
2023-08-17	135.40	135.40	135.40	135.40	114.34	1
2023-08-16	136.91	136.91	136.79	136.79	115.51	23
2023-08-15	139.18	139.18	139.18	139.18	117.53	20,723
2023-08-14	139.94	139.94	138.94	139.05	117.42	41
2023-08-11	140.51	140.51	140.14	140.14	118.34	16
2023-08-10	140.07	140.26	139.65	139.65	117.93	53
2023-08-09	139.37	139.63	139.37	139.63	117.91	2

← NewerPage 13 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.