Whirlpool Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	141.00	141.18	140.05	140.52	118.66	42
2023-08-07	142.46	144.13	142.46	143.33	121.04	401
2023-08-04	142.59	143.02	142.59	142.90	120.68	250
2023-08-03	141.37	143.35	141.37	141.93	119.85	20,747
2023-08-02	145.00	147.54	145.00	147.54	124.59	10
2023-07-31	143.78	143.78	143.78	143.78	121.41	280
2023-07-28	144.39	144.40	143.65	143.65	121.30	47
2023-07-27	144.54	144.85	143.82	143.82	121.45	165
2023-07-26	146.42	146.42	144.25	144.36	121.90	79
2023-07-25	146.37	146.54	144.24	144.38	121.92	181
2023-07-24	151.08	151.08	151.08	151.08	127.58	7
2023-07-21	150.71	151.56	150.04	150.04	126.70	193
2023-07-20	152.21	152.21	150.16	151.78	128.17	518
2023-07-19	154.92	157.51	154.90	155.88	131.63	240
2023-07-18	152.67	154.92	152.67	154.02	130.06	81
2023-07-17	152.81	153.41	152.38	153.15	129.33	221
2023-07-14	156.07	156.07	153.83	153.83	129.90	11
2023-07-13	158.65	158.89	156.62	156.62	132.26	8
2023-07-12	159.54	159.54	158.31	158.31	133.69	160
2023-07-11	155.07	158.95	155.07	158.95	134.23	372
2023-07-10	150.48	152.99	150.48	152.99	129.19	132
2023-07-07	146.68	149.17	146.68	148.80	125.65	1,823
2023-07-06	144.64	145.60	144.64	145.60	122.95	330
2023-07-05	148.28	148.28	147.70	147.70	124.73	16
2023-06-30	150.03	150.04	149.15	149.15	125.95	100
2023-06-29	146.99	149.71	146.88	149.71	126.42	272
2023-06-28	148.21	148.34	147.72	147.72	124.74	32
2023-06-27	143.20	148.41	143.20	147.95	124.94	193
2023-06-26	142.19	142.19	139.89	139.89	118.13	60
2023-06-23	140.36	140.36	140.36	140.36	118.53	20
2023-06-22	144.15	144.15	141.90	142.62	120.44	33
2023-06-21	145.37	145.38	143.22	143.22	120.94	161
2023-06-20	145.78	146.12	144.72	146.04	123.32	152
2023-06-19	148.79	148.79	148.79	148.79	125.65	11
2023-06-16	146.22	146.52	146.22	146.52	123.73	1
2023-06-15	146.90	147.54	146.90	147.54	124.59	68
2023-06-14	148.24	148.79	147.73	148.79	125.65	476
2023-06-13	146.18	146.18	146.08	146.08	123.36	60
2023-06-12	144.09	144.09	143.31	143.31	121.02	128
2023-06-09	143.49	143.94	142.10	142.10	119.99	103
2023-06-08	145.99	145.99	143.99	143.99	121.59	374
2023-06-07	139.77	143.12	139.32	143.04	120.79	37
2023-06-06	133.87	137.12	133.87	136.45	115.23	156
2023-06-05	133.80	135.25	133.80	134.23	113.35	88
2023-06-02	133.04	136.07	133.00	135.99	114.83	322
2023-06-01	128.90	130.76	127.28	130.76	110.42	744
2023-05-31	129.18	129.35	127.97	129.35	109.23	293
2023-05-30	134.70	134.70	133.48	133.48	112.72	21
2023-05-26	132.12	134.11	132.12	134.00	113.16	99
2023-05-25	133.23	133.38	131.66	131.66	111.18	143
2023-05-24	132.19	132.19	130.97	131.91	111.39	126
2023-05-23	130.99	133.32	130.99	133.32	112.58	240
2023-05-22	131.98	131.99	131.87	131.91	111.39	425
2023-05-19	133.46	133.46	133.02	133.04	112.34	70
2023-05-18	132.63	132.71	132.49	132.71	112.07	42
2023-05-17	128.55	131.00	128.42	131.00	109.14	396
2023-05-16	126.44	127.75	126.19	127.75	106.43	12
2023-05-15	130.79	131.45	130.79	131.45	109.52	41
2023-05-12	132.42	132.42	130.44	130.44	108.68	2,498
2023-05-11	133.33	133.33	131.80	131.80	109.81	71

← NewerPage 14 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.