Whirlpool Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	136.82	136.82	131.25	132.88	110.71	264
2023-05-09	135.73	135.73	135.73	135.73	113.09	25
2023-05-05	137.32	137.32	137.32	137.32	114.41	133
2023-05-03	141.95	142.30	141.95	142.30	118.56	43
2023-05-02	139.50	139.50	136.82	136.82	113.99	162
2023-04-28	137.00	139.27	137.00	139.27	116.04	11
2023-04-27	130.18	132.98	130.18	132.98	110.79	101
2023-04-26	131.58	131.62	128.74	128.74	107.26	348
2023-04-25	139.55	139.55	133.50	133.84	111.51	56
2023-04-24	141.69	142.52	140.99	141.35	117.76	150
2023-04-21	141.23	141.23	140.50	140.50	117.06	1,457
2023-04-20	139.39	141.01	139.39	141.01	117.48	164
2023-04-19	138.44	138.44	138.27	138.27	115.20	22
2023-04-18	137.35	137.35	137.35	137.35	114.43	21
2023-04-17	135.31	135.31	135.31	135.31	112.74	1,136
2023-04-14	134.74	134.74	134.40	134.40	111.98	6
2023-04-13	134.87	134.87	133.81	133.81	111.49	172
2023-04-12	135.96	135.96	132.74	132.74	110.59	1,216
2023-04-11	134.40	134.51	133.64	133.79	111.47	263
2023-04-06	129.77	129.77	129.15	129.15	107.60	244
2023-04-05	129.31	129.31	129.31	129.31	107.74	10
2023-04-04	131.83	131.83	128.84	129.54	107.93	118
2023-04-03	132.24	132.24	132.24	132.24	110.17	277
2023-03-31	129.93	129.93	129.93	129.93	108.25	33
2023-03-30	130.15	130.15	129.02	129.02	107.50	300
2023-03-29	128.05	128.19	128.05	128.19	106.80	60
2023-03-28	127.80	127.92	127.80	127.92	106.57	100
2023-03-27	127.30	127.30	126.89	126.89	105.72	1
2023-03-24	125.14	126.63	125.09	126.63	105.50	12
2023-03-23	127.16	128.41	124.95	124.95	104.10	956
2023-03-22	129.77	131.02	129.77	130.83	109.00	97
2023-03-21	130.36	130.36	130.36	130.36	108.61	2
2023-03-20	129.46	131.82	129.46	130.74	108.93	314
2023-03-17	129.31	129.31	127.60	128.00	106.65	1,501
2023-03-15	130.15	130.15	128.53	128.53	107.09	174
2023-03-14	134.59	134.59	131.80	131.80	109.81	140
2023-03-13	130.30	133.17	130.02	133.14	110.93	186
2023-03-10	135.21	135.21	129.98	129.98	108.30	57
2023-03-09	136.75	137.89	136.00	136.00	113.31	108
2023-03-08	135.17	136.66	135.17	136.66	113.86	45
2023-03-07	137.76	137.80	137.76	137.80	114.81	4
2023-03-06	138.23	140.01	138.23	139.57	116.29	28
2023-03-03	138.65	138.85	138.56	138.85	115.69	354
2023-03-02	134.09	135.65	134.09	135.65	113.02	47
2023-03-01	137.40	137.61	135.40	136.06	111.90	243
2023-02-28	139.83	139.83	139.00	139.28	114.55	30
2023-02-27	141.80	141.80	139.31	139.31	114.58	160
2023-02-24	138.60	138.60	138.60	138.60	113.99	22
2023-02-23	139.94	139.94	138.78	138.78	114.14	25
2023-02-22	142.09	142.14	141.31	141.55	116.42	68
2023-02-21	141.67	144.21	140.99	141.12	116.06	58
2023-02-17	143.20	143.80	143.20	143.80	118.26	80
2023-02-16	146.33	146.33	146.33	146.33	120.35	1
2023-02-14	147.51	147.51	147.51	147.51	121.32	20
2023-02-13	142.00	144.07	142.00	144.07	118.49	41
2023-02-10	140.51	141.78	140.51	141.78	116.61	28
2023-02-08	145.83	145.91	145.83	145.91	120.00	21
2023-02-07	149.26	149.48	148.39	149.48	122.94	45
2023-02-03	156.72	158.18	156.72	158.18	130.10	122
2023-02-01	155.59	155.59	151.92	152.73	125.61	319

← NewerPage 15 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.