Whirlpool Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	142.96	143.18	142.96	143.18	116.38	10
2022-10-04	144.50	144.50	144.50	144.50	117.45	1
2022-10-03	139.43	139.43	139.16	139.16	113.11	1
2022-09-30	136.36	138.18	136.36	138.18	112.32	19
2022-09-29	138.72	138.72	137.99	137.99	112.16	1
2022-09-28	139.64	139.70	139.64	139.70	113.55	1
2022-09-27	137.59	137.59	136.96	137.43	111.71	1,627
2022-09-26	139.15	139.15	139.15	139.15	113.10	6
2022-09-23	138.77	138.77	138.77	138.77	112.80	9
2022-09-22	142.50	142.50	141.53	141.53	115.04	1,946
2022-09-21	142.89	146.08	142.89	146.08	118.73	1,172
2022-09-20	146.21	146.21	143.20	143.20	116.40	15
2022-09-16	144.45	146.11	144.07	145.69	118.42	226
2022-09-15	146.05	146.34	146.02	146.34	118.95	101
2022-09-14	147.08	147.61	145.68	146.75	119.28	12
2022-09-13	153.54	153.54	148.64	148.64	120.82	57
2022-09-12	160.82	161.68	160.54	160.54	130.49	39
2022-09-06	154.29	154.43	150.50	153.29	124.60	1
2022-09-02	157.96	157.96	154.39	154.39	125.49	9
2022-08-31	156.09	156.09	156.04	156.04	126.83	7
2022-08-30	158.92	158.92	156.59	158.29	128.66	3
2022-08-26	162.68	162.68	160.23	160.30	130.30	2
2022-08-24	163.56	166.29	163.35	165.32	132.95	18
2022-08-22	165.92	165.92	165.54	165.54	133.13	11
2022-08-19	172.34	172.34	168.54	168.54	135.54	7
2022-08-18	172.91	172.91	172.43	172.43	138.67	1
2022-08-17	172.63	172.63	171.86	171.86	138.21	30
2022-08-16	169.61	174.75	169.61	174.75	140.54	1
2022-08-15	166.70	168.88	166.70	168.88	135.82	4
2022-08-11	167.81	169.86	167.67	167.67	134.84	100
2022-08-10	162.13	166.53	162.13	166.53	133.93	99
2022-08-09	164.22	164.40	159.00	159.00	127.87	49
2022-08-08	167.39	167.39	166.42	166.54	133.93	1
2022-08-04	166.03	169.29	166.03	169.29	136.15	16
2022-08-03	168.09	168.09	165.72	166.39	133.81	1
2022-08-02	172.32	173.11	172.32	173.11	139.22	30
2022-07-29	176.21	176.29	171.61	171.61	138.01	5
2022-07-28	173.00	174.98	172.63	174.98	140.72	612
2022-07-27	167.17	167.17	167.17	167.17	134.44	30
2022-07-26	168.36	170.05	166.34	170.05	136.76	216
2022-07-25	167.99	167.99	167.02	167.02	134.32	1
2022-07-22	169.09	171.02	168.87	171.02	137.54	78
2022-07-18	159.68	162.73	159.68	162.31	130.53	50
2022-07-14	157.86	157.86	157.86	157.86	126.95	15
2022-07-13	160.90	164.41	160.90	164.41	132.22	1
2022-07-12	161.65	166.38	161.65	166.38	133.81	1
2022-07-07	159.88	160.71	159.88	160.71	129.25	142
2022-07-06	158.33	158.33	158.33	158.33	127.33	1
2022-07-05	156.24	156.24	155.49	155.49	125.05	2
2022-07-01	155.55	159.18	155.55	156.41	125.78	13
2022-06-30	153.97	155.97	152.09	155.97	125.43	30
2022-06-29	159.79	159.79	157.30	157.30	126.50	41
2022-06-28	164.63	165.65	164.59	164.59	132.37	1
2022-06-27	167.00	167.00	166.40	166.40	133.82	1
2022-06-24	164.92	166.18	164.92	165.67	133.23	1
2022-06-23	153.98	159.93	153.98	159.71	128.44	17
2022-06-22	152.82	152.82	152.82	152.82	122.90	11
2022-06-21	153.89	154.63	153.89	154.63	124.36	7
2022-06-17	147.47	150.75	147.41	150.75	121.23	9
2022-06-16	151.25	151.25	147.05	147.34	118.49	20

← NewerPage 17 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.