Whirlpool Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	156.62	156.62	152.99	156.21	128.48	162
2023-01-30	154.34	154.34	154.34	154.34	126.94	1
2023-01-27	150.29	154.17	150.16	154.17	126.79	180
2023-01-24	152.78	152.78	152.78	152.78	125.65	18
2023-01-23	152.00	152.00	152.00	152.00	125.01	7
2023-01-20	144.88	144.88	144.88	144.88	119.16	27
2023-01-19	145.22	145.22	145.22	145.22	119.44	4
2023-01-18	154.21	154.21	154.21	154.21	126.83	10
2023-01-17	152.39	158.76	152.39	154.33	126.93	821
2023-01-11	155.43	155.43	155.43	155.43	127.83	25
2023-01-10	152.49	153.10	152.49	153.10	125.92	2
2023-01-06	151.26	151.26	151.06	151.06	124.24	52
2023-01-05	146.90	146.97	146.90	146.94	120.85	1
2023-01-04	145.94	149.31	145.94	149.31	122.80	27
2023-01-03	143.86	144.24	143.86	143.89	118.34	155
2022-12-29	142.45	142.45	142.45	142.45	117.16	50
2022-12-22	139.30	139.30	139.30	139.30	114.56	6
2022-12-21	140.10	141.39	140.09	141.39	116.29	27
2022-12-20	136.83	136.83	136.29	136.75	112.47	24
2022-12-19	141.49	141.49	139.55	139.55	114.77	483
2022-12-16	140.99	141.48	140.99	141.48	116.36	5
2022-12-15	143.74	144.44	143.46	144.44	118.79	14
2022-12-14	147.71	148.81	147.71	148.81	122.39	615
2022-12-13	153.71	153.71	147.74	147.74	121.51	16
2022-12-08	142.76	142.76	142.76	142.76	117.41	3,960
2022-12-06	141.19	141.19	140.93	140.93	115.91	188
2022-12-05	143.44	143.44	142.38	143.19	117.77	12
2022-12-02	146.75	146.75	145.48	145.48	119.65	21
2022-12-01	148.44	150.77	148.44	150.77	124.00	287
2022-11-29	143.82	144.98	143.82	144.19	118.59	1
2022-11-28	146.43	146.50	146.43	146.50	120.49	1
2022-11-25	149.00	149.59	149.00	149.12	122.64	4
2022-11-23	147.94	147.94	147.94	147.94	121.67	6
2022-11-22	147.96	147.96	145.24	145.24	119.45	1,166
2022-11-18	147.71	147.85	146.11	146.11	120.17	88
2022-11-17	143.59	143.59	143.48	143.48	118.00	12
2022-11-16	152.80	152.80	149.45	149.45	121.47	1
2022-11-15	157.04	157.04	156.00	156.00	126.80	30
2022-11-11	149.10	154.54	149.10	154.54	125.61	347
2022-11-10	148.77	149.44	148.47	148.47	120.68	32
2022-11-09	140.56	140.62	138.49	138.49	112.57	15
2022-11-08	138.61	139.00	138.61	139.00	112.98	143
2022-11-07	134.66	134.73	134.66	134.73	109.51	1
2022-11-04	131.84	132.94	129.88	129.88	105.57	2
2022-11-03	131.62	131.62	128.13	131.25	106.68	1,178
2022-11-01	138.21	138.21	137.44	137.44	111.71	7
2022-10-31	137.82	137.82	137.82	137.82	112.02	60
2022-10-28	136.27	137.12	136.27	137.12	111.46	134
2022-10-27	135.63	137.89	135.63	136.96	111.32	36
2022-10-26	132.31	136.51	132.31	136.51	110.96	20
2022-10-25	133.87	136.19	133.87	136.19	110.70	9
2022-10-24	134.15	134.50	133.28	133.64	108.63	397
2022-10-21	125.48	132.94	125.48	132.57	107.76	404
2022-10-20	138.95	138.95	134.08	134.08	108.98	7
2022-10-19	140.13	140.13	140.13	140.13	113.90	111
2022-10-18	145.05	145.05	145.05	145.05	117.90	40
2022-10-17	142.76	143.29	142.76	143.29	116.47	7
2022-10-12	142.94	142.94	142.94	142.94	116.18	1,367
2022-10-10	138.95	139.51	138.95	139.51	113.40	1
2022-10-07	140.26	142.91	137.83	142.91	116.16	1,556

← NewerPage 16 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.